Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.99	16.07	15.69	15.71	1,030,945	-0.29(-1.82%)
Apr 29, 2010	15.81	16.02	15.77	16.01	778,755	+0.28(+1.81%)
Apr 28, 2010	15.71	15.79	15.55	15.72	1,064,388	+0.11(+0.73%)
Apr 27, 2010	15.95	16.11	15.59	15.61	16,003	-0.45(-2.79%)
Apr 26, 2010	16.23	16.30	16.04	16.06	692,578	-0.09(-0.57%)
Apr 23, 2010	15.94	16.18	15.89	16.15	783,585	+0.21(+1.29%)
Apr 22, 2010	15.85	15.97	15.76	15.94	996,235	+0.00(+0.00%)
Apr 21, 2010	15.29	15.98	15.24	15.94	2,159,997	+0.76(+5.02%)
Apr 20, 2010	14.95	15.20	14.91	15.18	1,031,662	+0.27(+1.81%)
Apr 19, 2010	14.99	15.15	14.77	14.91	1,151,644	-0.16(-1.09%)
Apr 16, 2010	15.15	15.22	14.90	15.07	1,186,384	-0.10(-0.66%)
Apr 15, 2010	15.08	15.33	15.07	15.17	900,110	+0.09(+0.61%)
Apr 14, 2010	15.22	15.24	14.99	15.08	1,310,594	+0.05(+0.31%)
Apr 13, 2010	14.77	15.08	14.77	15.04	981,051	+0.15(+0.99%)
Apr 12, 2010	15.11	15.25	14.84	14.89	1,159,139	-0.23(-1.54%)
Apr 09, 2010	14.98	15.12	14.79	15.12	1,199,173	+0.11(+0.75%)
Apr 08, 2010	15.37	15.37	14.40	15.01	2,048,144	-0.47(-3.05%)
Apr 07, 2010	15.52	15.64	15.32	15.48	1,024,100	-0.16(-1.04%)
Apr 06, 2010	15.39	15.66	15.34	15.64	745,067	+0.28(+1.84%)
Apr 05, 2010	15.33	15.48	15.29	15.36	813,827	+0.04(+0.28%)
Apr 01, 2010	15.13	15.32	15.32	15.32	830,640	+0.27(+1.83%)
Mar 31, 2010	15.06	15.28	15.04	15.04	801,500	-0.20(-1.30%)
Mar 30, 2010	15.13	15.29	14.99	15.24	815,020	+0.23(+1.55%)
Mar 29, 2010	14.98	15.09	14.92	15.01	554,481	+0.13(+0.85%)
Mar 26, 2010	14.77	14.94	14.75	14.88	1,226,789	+0.13(+0.86%)
Mar 25, 2010	14.93	15.01	14.75	14.75	1,319,551	-0.05(-0.33%)
Mar 24, 2010	14.97	14.97	14.76	14.80	699,806	-0.20(-1.36%)
Mar 23, 2010	14.94	15.01	14.78	15.01	479,813	+0.07(+0.47%)
Mar 22, 2010	14.56	14.98	14.52	14.94	483,650	+0.25(+1.68%)
Mar 19, 2010	14.81	14.92	14.60	14.69	1,177,780	-0.11(-0.71%)
Mar 18, 2010	14.82	14.94	14.72	14.80	555,747	-0.07(-0.47%)
Mar 17, 2010	14.85	14.95	14.80	14.87	743,832	+0.03(+0.19%)
Mar 16, 2010	14.69	14.84	14.67	14.84	673,566	+0.17(+1.15%)
Mar 15, 2010	14.55	14.70	14.53	14.67	577,285	+0.08(+0.53%)
Mar 12, 2010	14.44	14.59	14.39	14.59	837,556	+0.16(+1.12%)
Mar 11, 2010	14.15	14.62	14.13	14.43	775,214	-0.24(-1.63%)
Mar 10, 2010	14.55	14.77	14.52	14.67	840,629	+0.08(+0.58%)
Mar 09, 2010	14.53	14.69	14.50	14.58	622,679	+0.01(+0.10%)
Mar 08, 2010	14.70	14.77	14.52	14.57	651,541	-0.14(-0.96%)
Mar 05, 2010	14.58	14.72	14.55	14.71	1,114,151	+0.23(+1.61%)
Mar 04, 2010	14.12	14.52	14.12	14.48	1,307,437	+0.36(+2.55%)
Mar 03, 2010	14.10	14.27	14.08	14.12	665,052	+0.08(+0.55%)
Mar 02, 2010	13.89	14.04	13.48	14.04	865,124	+0.17(+1.22%)
Mar 01, 2010	13.55	13.87	13.50	13.87	781,920	+0.30(+2.23%)
Feb 26, 2010	13.60	13.60	13.37	13.57	870,638	+0.01(+0.10%)
Feb 25, 2010	13.36	13.57	13.32	13.55	781,945	+0.01(+0.06%)
Feb 24, 2010	13.44	13.59	13.40	13.55	617,298	+0.16(+1.21%)
Feb 23, 2010	13.58	13.63	13.39	13.39	668,707	-0.20(-1.50%)
Feb 22, 2010	13.64	13.67	13.55	13.59	717,458	-0.04(-0.26%)
Feb 19, 2010	13.60	13.67	13.53	13.63	1,207,269	-0.01(-0.10%)
Feb 18, 2010	13.68	13.69	13.51	13.64	1,397,147	+0.04(+0.26%)
Feb 17, 2010	13.64	13.77	13.50	13.60	1,485,295	-0.01(-0.10%)
Feb 16, 2010	13.75	13.75	13.58	13.62	712,924	+0.00(+0.00%)
Feb 12, 2010	13.07	13.62	13.62	13.62	1,236,667	+0.39(+2.98%)
Feb 11, 2010	13.12	13.29	13.01	13.22	651,020	+0.11(+0.81%)
Feb 10, 2010	13.07	13.20	12.98	13.12	890,319	-0.05(-0.37%)
Feb 09, 2010	13.03	13.27	12.97	13.17	1,152,230	+0.30(+2.36%)
Feb 08, 2010	13.16	13.16	12.86	12.86	931,224	-0.19(-1.46%)
Feb 05, 2010	13.08	13.15	12.72	13.05	1,753,650	-0.06(-0.43%)
Feb 04, 2010	13.34	13.39	13.11	13.11	1,490,417	-0.35(-2.62%)
Feb 03, 2010	13.60	13.68	13.32	13.46	1,414,943	-0.16(-1.19%)
Feb 02, 2010	13.53	13.65	13.34	13.63	1,371,147	+0.21(+1.60%)

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.