Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.26	15.43	15.25	15.33	45,061	+0.03(+0.22%)
Apr 28, 2011	15.24	15.30	15.09	15.30	163,138	-0.12(-0.80%)
Apr 27, 2011	15.60	15.60	15.24	15.42	428,262	-0.06(-0.41%)
Apr 26, 2011	15.41	15.53	15.38	15.49	24,157	+0.20(+1.32%)
Apr 25, 2011	15.30	15.33	15.22	15.28	15,242	-0.07(-0.45%)
Apr 21, 2011	15.34	15.50	15.22	15.35	29,723	-0.00(-0.03%)
Apr 20, 2011	15.21	15.36	15.16	15.36	72,347	+0.34(+2.29%)
Apr 19, 2011	14.77	15.09	14.77	15.01	68,976	+0.27(+1.86%)
Apr 18, 2011	15.02	15.02	14.70	14.74	22,280	-0.29(-1.93%)
Apr 15, 2011	15.01	15.05	14.97	15.03	12,316	+0.01(+0.06%)
Apr 14, 2011	14.82	15.05	14.82	15.02	19,023	+0.13(+0.89%)
Apr 13, 2011	14.91	14.98	14.76	14.89	21,128	-0.04(-0.26%)
Apr 12, 2011	15.14	15.14	14.84	14.93	11,358	-0.19(-1.27%)
Apr 11, 2011	15.20	15.21	15.10	15.12	51,332	-0.01(-0.10%)
Apr 08, 2011	15.04	15.13	15.01	15.13	28,950	+0.16(+1.05%)
Apr 07, 2011	14.96	15.04	14.96	14.97	33,303	+0.18(+1.23%)
Apr 06, 2011	15.16	15.16	14.71	14.79	44,458	-0.19(-1.24%)
Apr 05, 2011	14.98	15.04	14.85	14.98	27,424	-0.07(-0.49%)
Apr 04, 2011	14.88	15.05	14.87	15.05	19,430	+0.22(+1.51%)
Apr 01, 2011	14.68	14.83	14.62	14.83	19,636	+0.38(+2.63%)
Mar 31, 2011	14.43	14.51	14.41	14.45	33,289	+0.16(+1.13%)
Mar 30, 2011	14.08	14.37	14.08	14.29	24,034	+0.37(+2.68%)
Mar 29, 2011	13.97	13.98	13.92	13.92	10,691	+0.10(+0.71%)
Mar 28, 2011	13.88	13.96	13.82	13.82	10,169	-0.12(-0.87%)
Mar 25, 2011	13.82	13.97	13.82	13.94	104,024	+0.05(+0.35%)
Mar 24, 2011	13.91	13.91	13.85	13.89	17,427	+0.01(+0.04%)
Mar 23, 2011	13.78	13.93	13.78	13.89	11,928	+0.07(+0.50%)
Mar 22, 2011	13.78	13.82	13.74	13.82	6,419	+0.05(+0.39%)
Mar 21, 2011	13.79	13.82	13.74	13.76	18,277	+0.02(+0.14%)
Mar 18, 2011	13.75	13.78	13.72	13.74	13,502	+0.19(+1.42%)
Mar 17, 2011	13.53	13.73	13.53	13.55	12,313	+0.05(+0.36%)
Mar 16, 2011	13.67	13.81	13.47	13.50	25,903	-0.11(-0.79%)
Mar 15, 2011	13.56	13.70	13.56	13.61	45,732	-0.16(-1.17%)
Mar 14, 2011	13.79	13.79	13.66	13.77	7,379	-0.02(-0.11%)
Mar 11, 2011	13.74	13.79	13.68	13.79	37,131	+0.03(+0.21%)
Mar 10, 2011	13.99	13.99	13.76	13.76	22,007	-0.16(-1.16%)
Mar 09, 2011	13.97	13.98	13.83	13.92	29,168	+0.08(+0.60%)
Mar 08, 2011	13.94	13.98	13.70	13.84	26,820	+0.11(+0.82%)
Mar 07, 2011	14.12	14.12	13.72	13.72	77,238	-0.37(-2.61%)
Mar 04, 2011	14.18	14.18	14.02	14.09	8,217	+0.01(+0.07%)
Mar 03, 2011	14.00	14.08	14.00	14.08	23,557	+0.08(+0.60%)
Mar 02, 2011	13.95	14.00	13.90	14.00	15,120	+0.20(+1.42%)
Mar 01, 2011	13.96	13.96	13.78	13.80	25,673	-0.04(-0.29%)
Feb 28, 2011	13.89	13.94	13.81	13.84	45,866	+0.20(+1.44%)
Feb 25, 2011	13.68	13.75	13.62	13.65	23,657	-0.04(-0.32%)
Feb 24, 2011	13.65	13.73	13.57	13.69	32,095	+0.02(+0.14%)
Feb 23, 2011	13.77	13.77	13.56	13.67	32,906	+0.06(+0.43%)
Feb 22, 2011	13.90	13.91	13.61	13.61	81,887	-0.37(-2.67%)
Feb 18, 2011	13.96	14.02	13.84	13.98	11,013	+0.04(+0.31%)
Feb 17, 2011	13.98	14.01	13.93	13.94	92,956	-0.01(-0.09%)
Feb 16, 2011	13.82	13.95	13.73	13.95	74,688	+0.07(+0.49%)
Feb 15, 2011	13.70	13.91	13.70	13.89	62,250	+0.06(+0.43%)
Feb 14, 2011	13.70	13.84	13.65	13.83	59,069	+0.26(+1.92%)
Feb 11, 2011	13.45	13.71	13.45	13.57	75,709	+0.12(+0.91%)
Feb 10, 2011	13.35	13.48	13.30	13.44	116,169	-0.08(-0.58%)
Feb 09, 2011	13.78	13.78	13.52	13.52	66,773	-0.27(-1.96%)
Feb 08, 2011	13.69	13.82	13.65	13.79	58,131	+0.22(+1.62%)
Feb 07, 2011	13.59	13.65	13.51	13.57	30,275	+0.03(+0.19%)
Feb 04, 2011	13.85	13.86	13.55	13.55	73,600	-0.33(-2.40%)
Feb 03, 2011	14.14	14.14	13.81	13.88	46,357	-0.13(-0.93%)
Feb 02, 2011	14.26	14.26	14.01	14.01	129,339	-0.06(-0.40%)

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.