Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.25	16.30	16.07	16.22	31,820	+0.10(+0.62%)
Apr 29, 2010	16.07	16.69	15.63	16.12	135,904	+0.22(+1.40%)
Apr 28, 2010	16.66	16.66	15.51	15.90	237,922	-0.47(-2.89%)
Apr 27, 2010	16.68	16.79	16.31	16.37	251,172	-0.35(-2.10%)
Apr 26, 2010	16.54	16.74	16.41	16.72	259,481	+0.31(+1.92%)
Apr 23, 2010	16.11	16.50	16.11	16.41	211,724	+0.36(+2.26%)
Apr 22, 2010	15.81	16.07	15.71	16.04	205,677	+0.26(+1.66%)
Apr 21, 2010	15.66	15.86	15.56	15.78	175,870	+0.19(+1.23%)
Apr 20, 2010	15.45	15.67	15.40	15.59	230,787	+0.17(+1.11%)
Apr 19, 2010	15.12	15.43	15.04	15.42	161,121	+0.24(+1.55%)
Apr 16, 2010	15.33	15.33	14.92	15.18	124,176	-0.15(-0.95%)
Apr 15, 2010	15.10	15.42	15.03	15.33	143,207	+0.16(+1.05%)
Apr 14, 2010	15.14	15.19	14.96	15.17	107,589	-0.02(-0.14%)
Apr 13, 2010	15.11	15.21	14.86	15.19	199,788	+0.12(+0.81%)
Apr 12, 2010	15.09	15.10	14.94	15.07	81,549	+0.03(+0.21%)
Apr 09, 2010	14.88	15.05	14.88	15.04	179,106	+0.13(+0.86%)
Apr 08, 2010	14.88	14.98	14.60	14.91	149,374	-0.01(-0.07%)
Apr 07, 2010	14.90	15.02	14.88	14.92	88,917	+0.02(+0.14%)
Apr 06, 2010	14.96	15.03	14.80	14.90	649,632	-0.07(-0.50%)
Apr 05, 2010	14.67	14.97	14.67	14.97	134,239	+0.30(+2.07%)
Apr 01, 2010	14.50	14.67	14.67	14.67	165,481	+0.15(+1.03%)
Mar 31, 2010	14.42	14.52	14.36	14.52	182,101	+0.05(+0.37%)
Mar 30, 2010	14.37	14.54	14.27	14.47	128,845	+0.12(+0.85%)
Mar 29, 2010	14.29	14.39	14.22	14.34	119,737	+0.13(+0.90%)
Mar 26, 2010	14.43	14.43	14.20	14.21	55,006	-0.07(-0.52%)
Mar 25, 2010	14.44	14.44	14.21	14.29	71,177	+0.00(+0.00%)
Mar 24, 2010	14.34	14.44	14.23	14.29	48,972	-0.10(-0.67%)
Mar 23, 2010	14.29	14.49	14.29	14.39	100,433	+0.03(+0.22%)
Mar 22, 2010	14.28	14.40	14.21	14.35	204,940	+0.04(+0.26%)
Mar 19, 2010	14.39	14.50	14.29	14.32	158,551	-0.05(-0.33%)
Mar 18, 2010	14.42	14.42	14.35	14.36	92,076	-0.04(-0.30%)
Mar 17, 2010	14.34	14.49	14.31	14.41	205,386	+0.03(+0.22%)
Mar 16, 2010	14.43	14.45	14.29	14.37	134,092	-0.05(-0.33%)
Mar 15, 2010	14.41	14.47	14.37	14.42	162,909	-0.13(-0.92%)
Mar 12, 2010	14.81	14.81	14.51	14.56	98,632	-0.08(-0.55%)
Mar 11, 2010	14.75	14.80	14.45	14.64	115,994	-0.15(-1.05%)
Mar 10, 2010	14.89	15.00	14.74	14.79	130,304	-0.10(-0.64%)
Mar 09, 2010	14.97	15.10	14.87	14.89	144,991	-0.14(-0.92%)
Mar 08, 2010	15.15	15.15	14.91	15.03	96,183	+0.02(+0.14%)
Mar 05, 2010	14.92	15.06	14.87	15.00	108,855	+0.08(+0.54%)
Mar 04, 2010	14.83	14.92	14.74	14.92	54,044	+0.05(+0.32%)
Mar 03, 2010	14.97	14.98	14.84	14.88	45,301	-0.02(-0.11%)
Mar 02, 2010	14.92	14.98	14.84	14.89	98,915	-0.02(-0.14%)
Mar 01, 2010	14.77	14.92	14.76	14.91	145,736	+0.20(+1.38%)
Feb 26, 2010	14.61	14.74	14.53	14.71	53,119	+0.15(+1.06%)
Feb 25, 2010	14.50	14.59	14.41	14.56	92,855	+0.07(+0.52%)
Feb 24, 2010	14.35	14.52	14.35	14.48	52,117	+0.04(+0.26%)
Feb 23, 2010	14.43	14.49	14.30	14.44	75,221	+0.04(+0.26%)
Feb 22, 2010	14.42	14.52	14.28	14.41	68,267	+0.07(+0.48%)
Feb 19, 2010	14.36	14.44	14.18	14.34	42,323	-0.05(-0.33%)
Feb 18, 2010	14.17	14.39	13.89	14.39	141,389	+0.18(+1.28%)
Feb 17, 2010	14.39	14.50	14.20	14.20	68,594	-0.15(-1.04%)
Feb 16, 2010	14.26	14.37	14.18	14.35	104,039	+0.27(+1.93%)
Feb 12, 2010	13.94	14.08	14.08	14.08	87,243	+0.08(+0.57%)
Feb 11, 2010	14.04	14.27	13.59	14.00	78,586	+0.11(+0.77%)
Feb 10, 2010	13.96	13.96	13.62	13.89	126,886	+0.11(+0.77%)
Feb 09, 2010	13.89	14.15	13.67	13.79	114,870	+0.05(+0.35%)
Feb 08, 2010	13.44	13.84	13.22	13.74	87,969	+0.28(+2.10%)
Feb 05, 2010	13.78	13.94	12.87	13.46	421,316	-0.31(-2.25%)
Feb 04, 2010	14.35	14.35	13.70	13.77	231,948	-0.48(-3.37%)
Feb 03, 2010	14.24	14.42	14.20	14.25	101,861	-0.04(-0.30%)
Feb 02, 2010	14.30	14.67	14.10	14.29	151,935	-0.17(-1.14%)

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.