Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.32	15.32	15.25	15.29	80,906	+0.05(+0.33%)
Apr 28, 2011	15.19	15.27	15.18	15.24	50,833	+0.03(+0.20%)
Apr 27, 2011	15.14	15.22	15.10	15.21	30,932	+0.09(+0.59%)
Apr 26, 2011	15.01	15.14	15.01	15.12	36,602	+0.14(+0.94%)
Apr 25, 2011	14.96	14.99	14.93	14.98	49,934	-0.04(-0.27%)
Apr 21, 2011	15.04	15.04	14.97	15.02	124,721	+0.05(+0.33%)
Apr 20, 2011	14.97	14.98	14.93	14.97	46,414	+0.19(+1.29%)
Apr 19, 2011	14.76	14.79	14.72	14.78	51,811	+0.06(+0.41%)
Apr 18, 2011	14.75	14.75	14.64	14.72	62,950	-0.15(-1.01%)
Apr 15, 2011	14.81	14.89	14.77	14.87	25,418	+0.09(+0.61%)
Apr 14, 2011	14.64	14.81	14.64	14.78	30,006	+0.07(+0.48%)
Apr 13, 2011	14.78	14.79	14.67	14.71	22,691	-0.01(-0.07%)
Apr 12, 2011	14.75	14.76	14.67	14.72	48,388	-0.09(-0.61%)
Apr 11, 2011	14.84	14.91	14.78	14.81	636,630	-0.03(-0.20%)
Apr 08, 2011	14.92	14.92	14.77	14.84	24,558	-0.02(-0.13%)
Apr 07, 2011	14.91	14.91	14.81	14.86	25,082	-0.05(-0.32%)
Apr 06, 2011	14.94	14.94	14.87	14.91	66,460	+0.05(+0.32%)
Apr 05, 2011	14.82	14.92	14.82	14.86	42,660	+0.01(+0.07%)
Apr 04, 2011	14.83	14.86	14.82	14.85	37,193	+0.04(+0.24%)
Apr 01, 2011	14.84	14.84	14.78	14.81	34,224	+0.06(+0.44%)
Mar 31, 2011	14.74	14.78	14.74	14.75	67,238	+0.03(+0.20%)
Mar 30, 2011	14.65	14.77	14.65	14.72	69,136	+0.08(+0.55%)
Mar 29, 2011	14.54	14.64	14.53	14.64	25,425	+0.09(+0.62%)
Mar 28, 2011	14.60	14.61	14.55	14.55	57,153	-0.01(-0.07%)
Mar 25, 2011	14.54	14.59	14.50	14.56	72,634	+0.05(+0.34%)
Mar 24, 2011	14.45	14.52	14.42	14.51	53,996	+0.11(+0.76%)
Mar 23, 2011	14.31	14.43	14.30	14.40	205,093	+0.04(+0.28%)
Mar 22, 2011	14.42	14.42	14.35	14.36	77,750	-0.04(-0.28%)
Mar 21, 2011	14.40	14.41	14.38	14.40	60,077	+0.21(+1.48%)
Mar 18, 2011	14.25	14.28	14.13	14.19	56,957	+0.02(+0.14%)
Mar 17, 2011	14.18	14.19	14.10	14.17	34,782	+0.19(+1.35%)
Mar 16, 2011	14.19	14.21	13.93	13.98	106,707	-0.26(-1.82%)
Mar 15, 2011	14.19	14.28	14.17	14.24	120,128	-0.16(-1.11%)
Mar 14, 2011	14.35	14.40	14.28	14.40	60,213	-0.07(-0.47%)
Mar 11, 2011	14.33	14.50	14.33	14.47	36,657	+0.06(+0.40%)
Mar 10, 2011	14.51	14.53	14.39	14.41	47,306	-0.22(-1.50%)
Mar 09, 2011	14.61	14.67	14.57	14.63	41,513	-0.01(-0.07%)
Mar 08, 2011	14.55	14.66	14.49	14.64	215,842	+0.12(+0.83%)
Mar 07, 2011	14.62	14.67	14.47	14.52	42,825	-0.06(-0.41%)
Mar 04, 2011	14.70	14.70	14.50	14.58	85,047	-0.11(-0.75%)
Mar 03, 2011	14.59	14.70	14.59	14.69	83,180	+0.20(+1.38%)
Mar 02, 2011	14.48	14.52	14.43	14.49	78,310	+0.02(+0.14%)
Mar 01, 2011	14.65	14.72	14.47	14.47	424,474	-0.16(-1.09%)
Feb 28, 2011	14.56	14.65	14.56	14.63	118,586	+0.11(+0.76%)
Feb 25, 2011	14.48	14.54	14.46	14.52	1,199,912	+0.07(+0.48%)
Feb 24, 2011	14.49	14.50	14.34	14.45	227,484	-0.04(-0.28%)
Feb 23, 2011	14.54	14.59	14.46	14.49	71,446	-0.03(-0.21%)
Feb 22, 2011	14.59	14.70	14.49	14.52	80,147	-0.19(-1.29%)
Feb 18, 2011	14.64	14.72	14.59	14.71	57,318	+0.07(+0.48%)
Feb 17, 2011	14.55	14.64	14.50	14.64	47,631	+0.08(+0.55%)
Feb 16, 2011	14.55	14.59	14.50	14.56	33,665	+0.08(+0.55%)
Feb 15, 2011	14.50	14.55	14.44	14.48	74,053	-0.07(-0.48%)
Feb 14, 2011	14.54	14.56	14.49	14.55	138,845	+0.02(+0.14%)
Feb 11, 2011	14.37	14.54	14.37	14.53	69,722	+0.09(+0.62%)
Feb 10, 2011	14.40	14.46	14.35	14.44	74,755	+0.00(+0.00%)
Feb 09, 2011	14.48	14.48	14.38	14.44	42,474	-0.04(-0.27%)
Feb 08, 2011	14.42	14.48	14.40	14.48	51,447	+0.05(+0.34%)
Feb 07, 2011	14.38	14.45	14.38	14.43	35,844	+0.06(+0.42%)
Feb 04, 2011	14.35	14.37	14.29	14.37	84,516	+0.03(+0.18%)
Feb 03, 2011	14.29	14.36	14.25	14.34	110,477	+0.04(+0.31%)
Feb 02, 2011	14.28	14.33	14.28	14.30	80,601	-0.03(-0.21%)

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.