Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.42	14.50	14.35	14.48	366,907	+0.06(+0.42%)
Apr 28, 2011	14.39	14.48	14.30	14.42	402,497	+0.02(+0.14%)
Apr 27, 2011	14.32	14.41	14.26	14.40	490,164	+0.15(+1.05%)
Apr 26, 2011	14.03	14.37	13.94	14.25	556,707	+0.32(+2.30%)
Apr 25, 2011	13.94	14.03	13.85	13.93	382,709	-0.04(-0.29%)
Apr 21, 2011	13.96	14.00	13.74	13.97	410,702	+0.09(+0.65%)
Apr 20, 2011	13.57	14.06	13.56	13.88	885,482	+0.59(+4.44%)
Apr 19, 2011	13.13	13.29	12.93	13.29	768,425	+0.20(+1.53%)
Apr 18, 2011	13.05	13.15	12.93	13.09	544,829	-0.20(-1.50%)
Apr 15, 2011	13.16	13.33	13.00	13.29	593,501	+0.05(+0.38%)
Apr 14, 2011	12.85	13.24	12.81	13.24	1,306,630	+0.22(+1.69%)
Apr 13, 2011	13.61	13.67	12.95	13.02	1,263,451	-0.44(-3.27%)
Apr 12, 2011	13.63	13.78	13.41	13.46	784,132	-0.33(-2.39%)
Apr 11, 2011	14.55	14.55	13.64	13.79	1,055,243	-0.77(-5.29%)
Apr 08, 2011	14.66	14.68	14.51	14.56	701,356	+0.02(+0.14%)
Apr 07, 2011	14.61	14.74	14.47	14.54	1,492,471	-0.05(-0.34%)
Apr 06, 2011	14.65	14.68	14.38	14.59	1,101,026	+0.05(+0.34%)
Apr 05, 2011	14.24	14.65	14.21	14.54	932,852	+0.30(+2.11%)
Apr 04, 2011	14.27	14.30	14.12	14.24	474,167	+0.04(+0.28%)
Apr 01, 2011	14.30	14.50	14.17	14.20	588,601	-0.01(-0.07%)
Mar 31, 2011	14.04	14.26	14.00	14.21	631,868	+0.17(+1.21%)
Mar 30, 2011	14.04	14.04	14.04	14.04	532,637	+0.11(+0.79%)
Mar 29, 2011	13.59	14.05	13.50	13.93	776,031	+0.31(+2.28%)
Mar 28, 2011	13.81	13.88	13.60	13.62	472,138	-0.16(-1.16%)
Mar 25, 2011	13.47	13.92	13.47	13.78	872,130	+0.37(+2.76%)
Mar 24, 2011	13.32	13.45	13.13	13.41	484,697	+0.20(+1.51%)
Mar 23, 2011	12.97	13.29	12.87	13.21	507,127	+0.15(+1.15%)
Mar 22, 2011	13.25	13.40	13.02	13.06	374,108	-0.20(-1.51%)
Mar 21, 2011	13.15	13.26	13.06	13.26	546,249	+0.46(+3.59%)
Mar 18, 2011	12.82	13.03	12.70	12.80	1,136,830	+0.17(+1.35%)
Mar 17, 2011	12.96	12.99	12.62	12.63	839,894	-0.06(-0.47%)
Mar 16, 2011	12.79	13.04	12.53	12.69	949,274	-0.22(-1.70%)
Mar 15, 2011	12.78	13.08	12.75	12.91	779,055	-0.06(-0.46%)
Mar 14, 2011	12.80	13.21	12.76	12.97	774,743	-0.20(-1.52%)
Mar 11, 2011	12.85	13.30	12.72	13.17	606,288	+0.21(+1.62%)
Mar 10, 2011	13.36	13.86	12.92	12.96	1,505,533	-0.65(-4.78%)
Mar 09, 2011	14.07	14.07	13.60	13.61	761,130	-0.45(-3.20%)
Mar 08, 2011	13.85	14.15	13.62	14.06	812,161	+0.13(+0.93%)
Mar 07, 2011	14.29	14.72	13.68	13.93	1,214,033	-0.27(-1.90%)
Mar 04, 2011	14.43	14.44	13.90	14.20	626,788	-0.14(-0.98%)
Mar 03, 2011	14.25	14.40	14.17	14.34	912,783	+0.33(+2.36%)
Mar 02, 2011	14.17	14.22	13.68	14.01	1,199,339	-0.21(-1.48%)
Mar 01, 2011	14.04	14.98	14.04	14.22	2,108,079	+0.34(+2.45%)
Feb 28, 2011	14.16	14.32	13.67	13.88	504,075	-0.11(-0.79%)
Feb 25, 2011	13.54	14.00	13.52	13.99	688,754	+0.63(+4.72%)
Feb 24, 2011	13.43	13.58	13.11	13.36	1,110,668	-0.08(-0.60%)
Feb 23, 2011	13.88	13.90	13.26	13.44	960,515	-0.48(-3.45%)
Feb 22, 2011	14.36	14.51	13.83	13.92	842,980	-0.70(-4.79%)
Feb 18, 2011	14.80	14.80	14.50	14.62	766,081	-0.18(-1.22%)
Feb 17, 2011	14.74	14.97	14.73	14.80	620,657	-0.01(-0.07%)
Feb 16, 2011	14.82	14.93	14.70	14.81	579,034	+0.06(+0.41%)
Feb 15, 2011	14.81	14.93	14.67	14.75	903,834	-0.10(-0.67%)
Feb 14, 2011	14.76	14.90	14.70	14.85	673,835	+0.13(+0.88%)
Feb 11, 2011	14.14	14.82	14.01	14.72	1,018,276	+0.46(+3.23%)
Feb 10, 2011	14.15	14.49	14.01	14.26	568,139	+0.02(+0.14%)
Feb 09, 2011	14.48	14.84	14.23	14.24	618,248	-0.31(-2.13%)
Feb 08, 2011	14.28	14.55	14.12	14.55	904,795	+0.25(+1.75%)
Feb 07, 2011	14.55	14.71	14.17	14.30	1,266,562	-0.12(-0.83%)
Feb 04, 2011	13.42	14.58	13.37	14.42	2,388,772	+1.02(+7.61%)
Feb 03, 2011	14.00	14.00	13.28	13.40	884,200	-0.26(-1.90%)
Feb 02, 2011	13.70	13.75	13.46	13.66	971,994	-0.15(-1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.