Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.63	15.00	14.45	14.98	64,264	+0.31(+2.11%)
Apr 28, 2011	14.20	15.10	14.20	14.67	150,319	+0.42(+2.95%)
Apr 27, 2011	14.00	14.50	14.00	14.25	139,580	+0.27(+1.93%)
Apr 26, 2011	14.06	14.23	13.93	13.98	71,658	-0.11(-0.78%)
Apr 25, 2011	13.99	14.26	13.95	14.09	85,997	+0.04(+0.28%)
Apr 21, 2011	14.03	14.09	13.91	14.05	126,021	+0.00(+0.00%)
Apr 20, 2011	13.94	14.10	13.90	14.05	130,775	+0.11(+0.79%)
Apr 19, 2011	13.77	13.94	13.53	13.94	95,741	+0.14(+1.01%)
Apr 18, 2011	13.90	13.99	13.75	13.80	34,167	-0.22(-1.57%)
Apr 15, 2011	13.73	14.10	13.53	14.02	113,121	+0.26(+1.89%)
Apr 14, 2011	13.58	13.88	13.46	13.76	89,204	+0.06(+0.44%)
Apr 13, 2011	13.66	14.06	13.40	13.70	103,118	+0.07(+0.51%)
Apr 12, 2011	13.66	13.89	13.55	13.63	107,441	-0.11(-0.80%)
Apr 11, 2011	13.65	14.49	13.52	13.74	211,188	+0.15(+1.10%)
Apr 08, 2011	13.26	13.61	13.26	13.59	22,626	+0.34(+2.57%)
Apr 07, 2011	13.22	13.65	13.20	13.25	40,961	-0.03(-0.23%)
Apr 06, 2011	13.33	13.42	13.24	13.28	26,450	-0.03(-0.23%)
Apr 05, 2011	13.03	13.33	12.93	13.31	86,552	+0.18(+1.33%)
Apr 04, 2011	13.20	13.34	13.00	13.13	144,068	-0.06(-0.42%)
Apr 01, 2011	13.25	13.64	13.10	13.19	62,357	+0.19(+1.46%)
Mar 31, 2011	13.19	13.34	12.94	13.00	392,359	-0.31(-2.33%)
Mar 30, 2011	13.46	13.50	13.12	13.31	178,376	-0.20(-1.48%)
Mar 29, 2011	13.49	13.75	13.39	13.51	80,898	-0.07(-0.52%)
Mar 28, 2011	13.63	13.65	13.37	13.58	56,450	-0.04(-0.29%)
Mar 25, 2011	13.52	13.62	13.36	13.62	41,355	+0.05(+0.37%)
Mar 24, 2011	13.85	13.85	13.39	13.57	176,198	-0.15(-1.09%)
Mar 23, 2011	14.16	14.21	13.21	13.72	1,003,641	-0.44(-3.11%)
Mar 22, 2011	14.25	14.50	14.16	14.16	159,068	-0.05(-0.35%)
Mar 21, 2011	14.20	14.21	14.12	14.21	175,941	-0.04(-0.28%)
Mar 18, 2011	14.14	14.26	13.97	14.25	480,567	+0.21(+1.50%)
Mar 17, 2011	13.86	14.10	13.71	14.04	72,973	+0.33(+2.41%)
Mar 16, 2011	13.90	13.90	13.68	13.71	143,226	-0.14(-1.01%)
Mar 15, 2011	13.82	14.11	13.79	13.85	223,635	-0.26(-1.84%)
Mar 14, 2011	13.66	14.11	12.90	14.11	93,862	+0.74(+5.53%)
Mar 11, 2011	12.85	13.75	12.79	13.37	114,985	+0.45(+3.48%)
Mar 10, 2011	13.62	13.99	12.11	12.92	420,155	-0.64(-4.72%)
Mar 09, 2011	14.49	14.50	13.50	13.56	350,245	-0.60(-4.24%)
Mar 08, 2011	14.12	14.34	14.06	14.16	142,934	+0.10(+0.71%)
Mar 07, 2011	13.87	14.23	13.80	14.06	144,610	+0.26(+1.88%)
Mar 04, 2011	13.89	13.98	13.27	13.80	199,481	-0.13(-0.93%)
Mar 03, 2011	14.35	14.57	13.87	13.93	145,201	-0.32(-2.25%)
Mar 02, 2011	14.52	14.55	14.25	14.25	42,130	-0.32(-2.20%)
Mar 01, 2011	14.60	14.60	14.05	14.57	104,011	-0.09(-0.61%)
Feb 28, 2011	14.90	14.90	14.37	14.66	179,923	-0.20(-1.35%)
Feb 25, 2011	14.75	14.90	14.52	14.86	332,528	+0.24(+1.64%)
Feb 24, 2011	14.34	15.00	14.34	14.62	290,826	+0.14(+0.97%)
Feb 23, 2011	14.25	14.60	14.25	14.48	180,365	+0.17(+1.19%)
Feb 22, 2011	14.18	14.53	14.05	14.31	275,652	-0.23(-1.58%)
Feb 18, 2011	14.80	14.92	14.43	14.54	173,212	-0.28(-1.89%)
Feb 17, 2011	14.69	14.99	14.66	14.82	78,266	-0.07(-0.47%)
Feb 16, 2011	15.35	15.50	14.78	14.89	131,508	-0.38(-2.49%)
Feb 15, 2011	14.97	15.88	14.97	15.27	223,292	+0.28(+1.87%)
Feb 14, 2011	15.11	15.19	14.78	14.99	352,856	+0.04(+0.27%)
Feb 11, 2011	14.75	15.20	14.75	14.95	311,864	+0.02(+0.13%)
Feb 10, 2011	14.49	15.00	14.37	14.93	156,584	+0.13(+0.88%)
Feb 09, 2011	14.85	14.99	14.41	14.80	299,945	-0.03(-0.20%)
Feb 08, 2011	15.27	15.75	14.60	14.83	543,316	-0.25(-1.66%)
Feb 07, 2011	14.75	15.20	14.71	15.08	314,157	+0.28(+1.89%)
Feb 04, 2011	14.70	14.91	14.50	14.80	182,805	+0.00(+0.00%)
Feb 03, 2011	15.25	15.25	14.50	14.80	356,405	-0.45(-2.95%)
Feb 02, 2011	14.03	15.25	14.02	15.25	813,840	+0.95(+6.64%)

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.