Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.55	19.89	18.70	18.80	517,927	-0.66(-3.41%)
Apr 29, 2010	19.27	19.55	19.11	19.46	405,539	+0.23(+1.21%)
Apr 28, 2010	19.15	19.34	18.97	19.23	370,882	+0.13(+0.69%)
Apr 27, 2010	19.70	19.89	19.05	19.09	567,303	-0.75(-3.76%)
Apr 26, 2010	20.51	20.59	19.68	19.84	593,884	-0.75(-3.66%)
Apr 23, 2010	19.89	20.62	19.65	20.59	807,848	+0.74(+3.71%)
Apr 22, 2010	18.27	19.89	17.92	19.86	2,122,131	+2.45(+14.10%)
Apr 21, 2010	17.47	17.55	17.19	17.40	298,083	+0.00(+0.00%)
Apr 20, 2010	17.39	17.74	17.33	17.40	213,579	+0.04(+0.24%)
Apr 19, 2010	17.28	17.47	16.96	17.36	267,562	-0.03(-0.19%)
Apr 16, 2010	17.54	17.63	17.34	17.40	441,045	-0.16(-0.90%)
Apr 15, 2010	17.45	17.64	17.36	17.55	313,896	+0.03(+0.19%)
Apr 14, 2010	16.64	17.54	16.59	17.52	498,989	+1.01(+6.12%)
Apr 13, 2010	16.25	16.51	16.09	16.51	187,507	+0.18(+1.12%)
Apr 12, 2010	16.39	16.54	16.19	16.33	244,965	-0.02(-0.10%)
Apr 09, 2010	16.60	16.74	16.30	16.34	176,902	-0.23(-1.40%)
Apr 08, 2010	17.00	17.00	16.45	16.57	379,827	-0.54(-3.15%)
Apr 07, 2010	16.79	17.23	16.60	17.11	361,701	+0.24(+1.42%)
Apr 06, 2010	16.64	16.97	16.48	16.87	259,790	+0.09(+0.54%)
Apr 05, 2010	16.51	16.78	16.38	16.78	214,033	+0.41(+2.48%)
Apr 01, 2010	16.28	16.38	16.38	16.38	223,953	+0.14(+0.87%)
Mar 31, 2010	16.28	16.57	16.23	16.24	315,966	-0.06(-0.36%)
Mar 30, 2010	16.14	16.36	16.04	16.29	211,037	+0.22(+1.39%)
Mar 29, 2010	15.89	16.13	15.83	16.07	200,656	+0.24(+1.52%)
Mar 26, 2010	15.85	15.96	15.74	15.83	215,626	+0.08(+0.53%)
Mar 25, 2010	15.86	16.21	15.73	15.75	316,680	+0.07(+0.42%)
Mar 24, 2010	15.68	15.85	15.47	15.68	345,470	-0.12(-0.73%)
Mar 23, 2010	15.17	15.80	15.08	15.80	248,072	+0.62(+4.05%)
Mar 22, 2010	14.99	15.27	14.93	15.18	718,540	+0.10(+0.65%)
Mar 19, 2010	15.75	15.75	15.03	15.08	612,015	-0.56(-3.55%)
Mar 18, 2010	15.83	15.86	15.57	15.64	264,689	-0.26(-1.62%)
Mar 17, 2010	15.99	16.06	15.64	15.90	328,700	-0.09(-0.57%)
Mar 16, 2010	15.83	15.99	15.60	15.99	208,054	+0.18(+1.15%)
Mar 15, 2010	15.61	16.00	15.61	15.80	285,120	-0.28(-1.75%)
Mar 12, 2010	16.10	16.37	15.89	16.09	289,390	+0.05(+0.31%)
Mar 11, 2010	15.70	16.04	15.63	16.04	250,518	+0.23(+1.47%)
Mar 10, 2010	15.47	15.89	15.45	15.80	204,317	+0.29(+1.87%)
Mar 09, 2010	15.72	15.77	15.39	15.51	269,461	-0.22(-1.37%)
Mar 08, 2010	15.71	15.82	15.56	15.73	247,007	-0.10(-0.63%)
Mar 05, 2010	15.41	15.84	15.34	15.83	297,424	+0.47(+3.08%)
Mar 04, 2010	15.60	15.64	15.15	15.36	286,644	-0.27(-1.75%)
Mar 03, 2010	15.54	15.70	15.52	15.63	353,655	+0.07(+0.48%)
Mar 02, 2010	15.18	15.56	15.03	15.56	492,576	+0.35(+2.29%)
Mar 01, 2010	15.07	15.22	14.99	15.21	464,539	+0.27(+1.77%)
Feb 26, 2010	15.02	15.05	14.81	14.94	344,599	-0.11(-0.72%)
Feb 25, 2010	15.23	15.23	14.79	15.05	509,676	-0.34(-2.21%)
Feb 24, 2010	15.42	15.70	15.32	15.39	310,804	+0.06(+0.38%)
Feb 23, 2010	15.77	15.82	15.21	15.33	310,671	-0.41(-2.63%)
Feb 22, 2010	15.73	15.86	15.69	15.75	240,679	+0.02(+0.11%)
Feb 19, 2010	15.79	15.82	15.65	15.73	321,667	-0.06(-0.37%)
Feb 18, 2010	15.73	15.84	15.61	15.79	573,994	+0.04(+0.26%)
Feb 17, 2010	16.26	16.38	15.70	15.75	357,422	-0.46(-2.81%)
Feb 16, 2010	15.75	16.29	15.67	16.20	463,452	+0.57(+3.63%)
Feb 12, 2010	15.32	15.63	15.63	15.63	459,852	+0.10(+0.67%)
Feb 11, 2010	15.13	15.57	14.96	15.53	293,529	+0.28(+1.85%)
Feb 10, 2010	15.27	15.41	14.94	15.25	287,135	-0.12(-0.81%)
Feb 09, 2010	15.27	15.61	15.13	15.37	444,643	+0.34(+2.26%)
Feb 08, 2010	15.27	15.41	14.98	15.03	444,816	-0.17(-1.14%)
Feb 05, 2010	14.77	15.52	14.56	15.21	867,015	+0.51(+3.50%)
Feb 04, 2010	15.93	15.93	14.55	14.69	1,549,439	+0.08(+0.57%)
Feb 03, 2010	13.95	14.62	13.84	14.61	764,260	+0.56(+4.01%)
Feb 02, 2010	13.82	14.18	13.65	14.05	339,365	+0.21(+1.50%)

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.