Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.38	15.40	14.38	14.42	22,095,094	-0.92(-6.00%)
Apr 29, 2010	15.01	15.41	14.97	15.34	13,211,348	+0.40(+2.70%)
Apr 28, 2010	14.96	15.22	14.64	14.94	16,877,770	+0.07(+0.50%)
Apr 27, 2010	15.28	15.38	14.82	14.87	1,992	-0.58(-3.78%)
Apr 26, 2010	15.50	15.70	15.38	15.45	17,413,450	+0.01(+0.08%)
Apr 23, 2010	15.29	15.45	15.13	15.44	13,333,926	+0.22(+1.43%)
Apr 22, 2010	14.46	15.27	14.39	15.22	19,494,948	+0.65(+4.44%)
Apr 21, 2010	14.35	14.59	14.08	14.57	29,379	+0.27(+1.87%)
Apr 20, 2010	14.31	14.52	14.19	14.31	11,212,229	+0.07(+0.48%)
Apr 19, 2010	14.24	14.42	13.83	14.24	14,821,276	-0.05(-0.35%)
Apr 16, 2010	14.66	14.76	14.22	14.29	16,251,425	-0.48(-3.28%)
Apr 15, 2010	14.84	15.00	14.73	14.77	14,395,459	-0.12(-0.84%)
Apr 14, 2010	14.54	14.90	14.40	14.90	15,574,743	+0.45(+3.10%)
Apr 13, 2010	14.27	14.54	14.24	14.45	11,504,291	+0.19(+1.31%)
Apr 12, 2010	14.61	14.67	14.25	14.26	13,124,605	-0.35(-2.42%)
Apr 09, 2010	14.06	14.63	13.99	14.62	15,963,551	+0.53(+3.80%)
Apr 08, 2010	13.80	14.14	13.73	14.08	18,303,002	+0.12(+0.85%)
Apr 07, 2010	14.08	14.27	13.82	13.96	17,769,538	-0.09(-0.66%)
Apr 06, 2010	14.14	14.18	13.95	14.06	10,195,215	-0.02(-0.13%)
Apr 05, 2010	13.93	14.21	13.83	14.08	15,939,050	+0.19(+1.34%)
Apr 01, 2010	13.67	13.89	13.89	13.89	12,528,511	+0.35(+2.62%)
Mar 31, 2010	13.63	13.76	13.46	13.53	14,335,109	-0.22(-1.58%)
Mar 30, 2010	13.44	13.85	13.32	13.75	16,451,929	+0.30(+2.22%)
Mar 29, 2010	13.60	13.67	13.43	13.45	9,519,047	-0.05(-0.37%)
Mar 26, 2010	13.43	13.68	13.39	13.50	8,769,980	+0.14(+1.02%)
Mar 25, 2010	13.50	13.74	13.36	13.37	10,427,478	+0.00(+0.00%)
Mar 24, 2010	13.52	13.59	13.29	13.37	10,578,981	-0.23(-1.69%)
Mar 23, 2010	13.75	13.78	13.32	13.60	20,215,846	-0.08(-0.59%)
Mar 22, 2010	12.86	13.71	12.84	13.68	25,504,516	+0.69(+5.31%)
Mar 19, 2010	13.34	13.37	12.94	12.99	17,510,362	-0.31(-2.34%)
Mar 18, 2010	13.38	13.45	13.17	13.30	11,057,910	-0.12(-0.88%)
Mar 17, 2010	13.55	13.57	13.27	13.42	11,331,758	-0.04(-0.28%)
Mar 16, 2010	13.43	13.48	13.31	13.45	8,918,758	+0.05(+0.37%)
Mar 15, 2010	13.35	13.46	13.31	13.40	18,242,140	-0.12(-0.87%)
Mar 12, 2010	13.26	13.55	13.19	13.52	21,543,256	+0.43(+3.28%)
Mar 11, 2010	12.98	13.23	12.94	13.09	12,418,715	+0.08(+0.62%)
Mar 10, 2010	12.81	13.22	12.76	13.01	17,128,956	+0.19(+1.45%)
Mar 09, 2010	13.01	13.06	12.69	12.83	14,985,223	-0.22(-1.71%)
Mar 08, 2010	12.93	13.13	12.79	13.05	21,079,624	+0.37(+2.89%)
Mar 05, 2010	12.42	12.78	12.37	12.68	19,126,760	+0.35(+2.87%)
Mar 04, 2010	12.42	12.73	12.29	12.33	33,736,036	-0.09(-0.75%)
Mar 03, 2010	12.37	12.46	12.29	12.42	20,745,410	+0.02(+0.15%)
Mar 02, 2010	12.38	12.44	12.13	12.40	24,786,134	+0.14(+1.11%)
Mar 01, 2010	11.91	12.38	11.90	12.27	21,767,494	+0.39(+3.29%)
Feb 26, 2010	11.96	12.00	11.80	11.88	18,333,910	-0.08(-0.67%)
Feb 25, 2010	11.87	12.02	11.80	11.96	26,860,226	-0.15(-1.23%)
Feb 24, 2010	11.52	12.13	11.52	12.11	24,581,430	+0.53(+4.55%)
Feb 23, 2010	11.41	11.70	11.34	11.58	22,962,516	+0.12(+1.08%)
Feb 22, 2010	11.54	11.69	11.37	11.46	26,779,650	-0.04(-0.38%)
Feb 19, 2010	11.21	11.55	11.21	11.50	13,400,113	+0.24(+2.09%)
Feb 18, 2010	11.07	11.34	10.96	11.26	15,559,453	+0.14(+1.28%)
Feb 17, 2010	11.06	11.23	11.02	11.12	13,683,311	+0.02(+0.22%)
Feb 16, 2010	10.72	11.11	10.72	11.10	16,127,717	+0.35(+3.29%)
Feb 12, 2010	10.49	10.74	10.74	10.74	13,151,440	+0.12(+1.11%)
Feb 11, 2010	10.35	10.63	10.25	10.62	13,519,067	+0.24(+2.27%)
Feb 10, 2010	10.37	10.48	10.24	10.39	16,173,677	+0.02(+0.24%)
Feb 09, 2010	10.22	10.47	10.12	10.36	15,580,656	+0.14(+1.33%)
Feb 08, 2010	10.22	10.35	10.07	10.23	17,905,968	+0.04(+0.43%)
Feb 05, 2010	10.34	10.37	9.800	10.18	24,366,558	-0.15(-1.50%)
Feb 04, 2010	10.44	10.58	10.18	10.34	41,637,124	+0.27(+2.65%)
Feb 03, 2010	9.930	10.10	9.857	10.07	14,514,591	+0.02(+0.19%)
Feb 02, 2010	9.856	10.12	9.781	10.05	18,525,552	+0.40(+4.18%)

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.