Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.47	14.54	14.23	14.23	164,623	-0.27(-1.84%)
Apr 29, 2010	14.25	14.50	13.86	14.49	281,295	+0.28(+1.99%)
Apr 28, 2010	14.22	14.30	14.11	14.21	157,634	+0.00(+0.03%)
Apr 27, 2010	14.24	14.46	14.20	14.21	156,873	-0.13(-0.88%)
Apr 26, 2010	14.56	14.64	14.31	14.33	180,792	-0.19(-1.29%)
Apr 23, 2010	14.45	14.57	14.33	14.52	129,857	+0.02(+0.11%)
Apr 22, 2010	14.69	14.70	14.35	14.50	221,844	-0.31(-2.11%)
Apr 21, 2010	14.55	15.10	14.40	14.82	1,164,308	+0.24(+1.62%)
Apr 20, 2010	14.36	14.58	14.22	14.58	296,464	+0.24(+1.65%)
Apr 19, 2010	14.25	14.39	14.20	14.34	304,730	+0.00(+0.03%)
Apr 16, 2010	14.47	14.47	14.20	14.34	264,583	-0.12(-0.82%)
Apr 15, 2010	14.18	14.51	14.15	14.46	370,249	+0.23(+1.61%)
Apr 14, 2010	14.11	14.25	13.99	14.23	214,708	+0.11(+0.78%)
Apr 13, 2010	14.13	14.29	13.98	14.12	306,918	+0.00(+0.00%)
Apr 12, 2010	14.40	14.55	14.05	14.12	229,161	-0.30(-2.06%)
Apr 09, 2010	14.06	14.47	14.00	14.42	520,895	+0.33(+2.33%)
Apr 08, 2010	14.06	14.19	13.84	14.09	494,736	+0.00(+0.03%)
Apr 07, 2010	13.87	14.09	13.72	14.08	397,927	+0.16(+1.12%)
Apr 06, 2010	13.60	14.05	13.60	13.93	367,810	+0.22(+1.64%)
Apr 05, 2010	13.46	13.72	13.45	13.70	263,770	+0.29(+2.13%)
Apr 01, 2010	13.26	13.42	13.42	13.42	486,918	+0.19(+1.44%)
Mar 31, 2010	13.29	13.46	13.11	13.23	182,447	-0.14(-1.03%)
Mar 30, 2010	13.20	13.38	13.05	13.36	320,505	+0.22(+1.65%)
Mar 29, 2010	13.10	13.17	12.97	13.15	163,878	+0.16(+1.23%)
Mar 26, 2010	13.06	13.06	12.87	12.99	96,449	+0.00(+0.00%)
Mar 25, 2010	13.04	13.26	12.96	12.99	197,884	-0.02(-0.12%)
Mar 24, 2010	13.15	13.19	12.99	13.00	129,825	-0.16(-1.22%)
Mar 23, 2010	12.93	13.16	12.88	13.16	220,362	+0.18(+1.35%)
Mar 22, 2010	12.96	13.06	12.89	12.99	217,423	-0.04(-0.29%)
Mar 19, 2010	13.10	13.15	12.86	13.02	299,114	-0.06(-0.50%)
Mar 18, 2010	12.98	13.13	12.98	13.09	117,946	+0.08(+0.59%)
Mar 17, 2010	12.64	13.03	12.58	13.01	312,732	+0.42(+3.30%)
Mar 16, 2010	12.47	12.60	12.37	12.60	212,169	+0.19(+1.57%)
Mar 15, 2010	12.34	12.43	12.32	12.40	255,065	+0.02(+0.12%)
Mar 12, 2010	12.75	12.81	12.26	12.39	436,996	-0.47(-3.68%)
Mar 11, 2010	12.64	12.96	12.64	12.86	206,617	-0.02(-0.18%)
Mar 10, 2010	12.93	12.98	12.78	12.88	144,050	-0.04(-0.32%)
Mar 09, 2010	13.09	13.10	12.86	12.93	212,575	-0.16(-1.22%)
Mar 08, 2010	13.16	13.23	13.04	13.09	162,724	-0.11(-0.84%)
Mar 05, 2010	13.09	13.23	12.82	13.20	657,975	+0.20(+1.55%)
Mar 04, 2010	12.78	13.12	12.78	12.99	327,862	+0.22(+1.70%)
Mar 03, 2010	12.54	13.16	12.54	12.78	636,496	+0.31(+2.51%)
Mar 02, 2010	12.37	12.48	12.32	12.46	233,736	+0.10(+0.80%)
Mar 01, 2010	12.35	12.40	12.26	12.37	190,147	+0.11(+0.87%)
Feb 26, 2010	12.68	12.69	12.25	12.26	414,773	-0.45(-3.51%)
Feb 25, 2010	12.63	12.71	12.52	12.70	230,027	-0.06(-0.51%)
Feb 24, 2010	12.73	12.78	12.65	12.77	158,573	+0.03(+0.27%)
Feb 23, 2010	12.72	12.75	12.65	12.73	115,283	+0.03(+0.27%)
Feb 22, 2010	12.69	12.77	12.65	12.70	105,498	+0.00(+0.00%)
Feb 19, 2010	12.55	12.83	12.54	12.70	217,468	+0.15(+1.18%)
Feb 18, 2010	12.37	12.56	12.37	12.55	135,238	+0.13(+1.04%)
Feb 17, 2010	12.38	12.45	12.29	12.42	130,678	+0.04(+0.31%)
Feb 16, 2010	12.32	12.39	12.23	12.38	165,253	+0.17(+1.37%)
Feb 12, 2010	12.03	12.22	12.22	12.22	407,164	+0.06(+0.50%)
Feb 11, 2010	12.03	12.18	11.93	12.16	218,885	+0.05(+0.41%)
Feb 10, 2010	12.18	12.23	11.89	12.11	273,314	-0.10(-0.81%)
Feb 09, 2010	12.25	12.30	12.14	12.21	199,654	+0.03(+0.22%)
Feb 08, 2010	12.38	12.39	12.18	12.18	141,671	-0.25(-2.02%)
Feb 05, 2010	12.34	12.52	12.25	12.43	125,695	+0.07(+0.58%)
Feb 04, 2010	12.52	12.56	12.31	12.36	174,493	-0.22(-1.75%)
Feb 03, 2010	12.67	12.78	12.49	12.58	215,122	-0.09(-0.72%)
Feb 02, 2010	12.64	12.74	12.54	12.67	129,596	+0.00(+0.03%)

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.