Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.99	13.10	12.68	12.70	7,417,408	-1.19(-8.55%)
Apr 29, 2010	13.67	14.02	13.60	13.89	3,404,238	+0.53(+3.96%)
Apr 28, 2010	13.42	13.52	13.12	13.36	4,158,603	-0.06(-0.46%)
Apr 27, 2010	13.85	14.12	13.36	13.42	643	-0.73(-5.18%)
Apr 26, 2010	14.45	14.48	14.11	14.16	2,448,665	+0.16(+1.16%)
Apr 23, 2010	13.82	14.00	13.76	14.00	1,858,664	-0.06(-0.40%)
Apr 22, 2010	13.75	14.05	13.65	14.05	2,365,376	-0.03(-0.22%)
Apr 21, 2010	14.13	14.20	13.93	14.08	2,350,085	-0.20(-1.39%)
Apr 20, 2010	14.35	14.36	14.20	14.28	2,480,079	+0.09(+0.61%)
Apr 19, 2010	13.93	14.23	13.88	14.20	4,076,550	-0.06(-0.39%)
Apr 16, 2010	14.91	15.00	14.08	14.25	8,079,204	-0.47(-3.17%)
Apr 15, 2010	14.71	14.85	14.65	14.72	3,335,603	+0.18(+1.24%)
Apr 14, 2010	14.20	14.54	14.18	14.54	4,980,002	+0.60(+4.28%)
Apr 13, 2010	13.96	13.98	13.82	13.94	1,996,028	+0.04(+0.27%)
Apr 12, 2010	13.88	14.02	13.82	13.90	2,600,435	+0.22(+1.59%)
Apr 09, 2010	13.52	13.72	13.50	13.69	2,433,628	-0.05(-0.36%)
Apr 08, 2010	13.43	13.77	13.37	13.73	1,750,139	+0.07(+0.50%)
Apr 07, 2010	13.72	13.79	13.59	13.67	1,873,931	-0.17(-1.26%)
Apr 06, 2010	13.61	13.88	13.60	13.84	1,841,721	+0.09(+0.68%)
Apr 05, 2010	13.82	13.96	13.73	13.75	1,659,646	+0.03(+0.23%)
Apr 01, 2010	13.77	13.72	13.72	13.72	3,575,751	+0.19(+1.38%)
Mar 31, 2010	13.46	13.67	13.44	13.53	1,688,965	+0.04(+0.28%)
Mar 30, 2010	13.58	13.64	13.35	13.49	2,296,634	-0.24(-1.77%)
Mar 29, 2010	13.67	13.74	13.50	13.73	1,854,373	+0.14(+1.05%)
Mar 26, 2010	13.60	13.73	13.47	13.59	2,758,959	+0.19(+1.44%)
Mar 25, 2010	13.57	13.65	13.36	13.40	3,567,870	+0.14(+1.03%)
Mar 24, 2010	13.27	13.39	13.19	13.26	3,115,575	-0.23(-1.71%)
Mar 23, 2010	13.38	13.54	13.31	13.49	2,184,960	+0.10(+0.74%)
Mar 22, 2010	13.07	13.42	13.04	13.39	2,287,657	-0.08(-0.60%)
Mar 19, 2010	13.64	13.64	13.35	13.47	2,271,435	-0.04(-0.28%)
Mar 18, 2010	13.61	13.62	13.34	13.51	4,350,661	-0.16(-1.14%)
Mar 17, 2010	13.78	13.80	13.58	13.67	3,116,399	+0.06(+0.41%)
Mar 16, 2010	13.40	13.62	13.37	13.61	2,874,519	+0.42(+3.21%)
Mar 15, 2010	13.09	13.21	13.08	13.19	2,498,933	-0.07(-0.52%)
Mar 12, 2010	13.32	13.37	13.19	13.26	3,471,240	+0.24(+1.82%)
Mar 11, 2010	12.78	13.02	12.73	13.02	2,529,867	+0.16(+1.26%)
Mar 10, 2010	12.88	13.04	12.76	12.86	3,937,520	-0.06(-0.48%)
Mar 09, 2010	12.79	12.99	12.76	12.92	2,994,688	+0.02(+0.19%)
Mar 08, 2010	13.08	13.12	12.84	12.90	3,052,467	-0.01(-0.05%)
Mar 05, 2010	12.75	12.94	12.73	12.90	3,798,785	+0.45(+3.60%)
Mar 04, 2010	12.57	12.60	12.40	12.45	6,368,703	+0.23(+1.88%)
Mar 03, 2010	12.42	12.48	12.18	12.22	6,442,631	+0.26(+2.13%)
Mar 02, 2010	11.94	12.09	11.88	11.97	3,219,471	+0.26(+2.18%)
Mar 01, 2010	11.57	11.73	11.53	11.71	5,710,108	-0.21(-1.77%)
Feb 26, 2010	11.71	11.97	11.63	11.92	2,744,954	+0.10(+0.84%)
Feb 25, 2010	11.61	11.84	11.53	11.83	3,299,081	-0.11(-0.89%)
Feb 24, 2010	11.99	12.05	11.88	11.93	3,420,169	+0.18(+1.54%)
Feb 23, 2010	12.04	12.18	11.73	11.75	5,886,476	-0.47(-3.85%)
Feb 22, 2010	12.33	12.34	12.13	12.22	5,660,081	+0.25(+2.12%)
Feb 19, 2010	11.92	12.05	11.86	11.97	2,432,854	-0.02(-0.16%)
Feb 18, 2010	11.85	12.05	11.83	11.99	5,142,905	+0.18(+1.52%)
Feb 17, 2010	11.92	11.92	11.78	11.81	5,785,804	+0.02(+0.21%)
Feb 16, 2010	11.41	11.81	11.34	11.78	10,630,325	+1.45(+14.09%)
Feb 12, 2010	10.15	10.33	10.33	10.33	6,112,205	-0.25(-2.40%)
Feb 11, 2010	10.41	10.61	10.28	10.58	3,911,116	-0.20(-1.84%)
Feb 10, 2010	10.75	10.83	10.60	10.78	3,237,485	+0.14(+1.28%)
Feb 09, 2010	10.61	10.78	10.26	10.64	4,711,151	+0.42(+4.12%)
Feb 08, 2010	10.28	10.50	10.15	10.22	5,573,675	-0.37(-3.51%)
Feb 05, 2010	10.79	10.87	10.19	10.59	7,157,796	+0.06(+0.53%)
Feb 04, 2010	11.12	11.12	10.54	10.54	8,649,234	-1.12(-9.61%)
Feb 03, 2010	11.69	11.76	11.58	11.66	3,031,734	+0.14(+1.18%)
Feb 02, 2010	11.50	11.56	11.43	11.52	3,368,128	+0.46(+4.11%)

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.