Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.46	14.46	14.27	14.30	134,991	-0.08(-0.52%)
Apr 29, 2010	14.27	14.39	14.25	14.38	38,238	+0.30(+2.10%)
Apr 28, 2010	14.27	14.27	14.05	14.08	287,466	-0.03(-0.22%)
Apr 27, 2010	14.32	14.40	14.09	14.11	44,745	-0.43(-2.96%)
Apr 26, 2010	14.61	14.61	14.49	14.54	173,359	-0.02(-0.14%)
Apr 23, 2010	14.43	14.56	14.40	14.56	161,824	+0.07(+0.45%)
Apr 22, 2010	14.44	14.50	14.33	14.50	234,673	-0.08(-0.52%)
Apr 21, 2010	14.57	14.58	14.49	14.57	21,006	-0.04(-0.24%)
Apr 20, 2010	14.60	14.61	14.54	14.61	51,371	+0.11(+0.73%)
Apr 19, 2010	14.49	14.52	14.31	14.50	41,032	-0.14(-0.96%)
Apr 16, 2010	14.87	14.87	14.59	14.64	89,582	-0.33(-2.18%)
Apr 15, 2010	14.96	15.01	14.93	14.97	65,052	-0.01(-0.07%)
Apr 14, 2010	14.92	14.98	14.88	14.98	88,192	+0.24(+1.64%)
Apr 13, 2010	14.84	14.84	14.68	14.74	451,095	-0.06(-0.41%)
Apr 12, 2010	14.84	14.84	14.78	14.80	25,952	-0.01(-0.03%)
Apr 09, 2010	14.76	14.83	14.76	14.80	48,485	+0.08(+0.51%)
Apr 08, 2010	14.65	14.74	14.61	14.73	106,200	+0.00(+0.00%)
Apr 07, 2010	14.73	14.79	14.66	14.73	320,535	-0.06(-0.41%)
Apr 06, 2010	14.79	14.82	14.70	14.79	235,386	-0.06(-0.40%)
Apr 05, 2010	14.85	14.88	14.63	14.85	94,386	+0.16(+1.06%)
Apr 01, 2010	14.63	14.69	14.69	14.69	1,494,031	+0.21(+1.45%)
Mar 31, 2010	14.57	14.57	14.47	14.48	2,138,784	-0.12(-0.79%)
Mar 30, 2010	14.73	14.73	14.60	14.60	155,978	-0.02(-0.14%)
Mar 29, 2010	14.45	14.62	14.45	14.62	151,900	+0.26(+1.78%)
Mar 26, 2010	14.34	14.43	14.30	14.36	262,735	+0.23(+1.63%)
Mar 25, 2010	14.33	14.36	14.13	14.13	247,488	-0.05(-0.32%)
Mar 24, 2010	14.18	14.20	14.14	14.18	59,984	-0.19(-1.30%)
Mar 23, 2010	14.33	14.37	14.27	14.37	36,381	-0.04(-0.28%)
Mar 22, 2010	14.34	14.41	14.25	14.40	20,170	+0.05(+0.37%)
Mar 19, 2010	14.53	14.53	14.34	14.35	55,236	-0.20(-1.39%)
Mar 18, 2010	14.62	14.62	14.50	14.55	34,702	-0.10(-0.68%)
Mar 17, 2010	14.62	14.70	14.59	14.65	50,356	+0.08(+0.58%)
Mar 16, 2010	14.48	14.57	14.41	14.57	52,016	+0.17(+1.21%)
Mar 15, 2010	14.33	14.40	14.28	14.39	45,816	-0.01(-0.07%)
Mar 12, 2010	14.39	14.43	14.38	14.40	49,633	+0.03(+0.18%)
Mar 11, 2010	14.35	14.38	14.26	14.38	164,528	-0.05(-0.32%)
Mar 10, 2010	14.37	14.42	14.32	14.42	34,370	+0.01(+0.10%)
Mar 09, 2010	14.35	14.49	14.31	14.41	38,784	+0.02(+0.17%)
Mar 08, 2010	14.44	14.44	14.36	14.38	40,118	+0.00(+0.03%)
Mar 05, 2010	14.18	14.38	14.18	14.38	87,545	+0.22(+1.55%)
Mar 04, 2010	14.24	14.24	14.08	14.16	535,659	+0.00(+0.00%)
Mar 03, 2010	14.09	14.27	14.09	14.16	377,251	+0.04(+0.28%)
Mar 02, 2010	14.04	14.18	14.04	14.12	14,979	+0.11(+0.82%)
Mar 01, 2010	13.99	14.02	13.94	14.01	15,433	+0.15(+1.11%)
Feb 26, 2010	13.74	13.85	13.67	13.85	29,293	+0.13(+0.94%)
Feb 25, 2010	13.55	13.72	13.51	13.72	42,063	-0.01(-0.07%)
Feb 24, 2010	13.67	13.79	13.62	13.73	61,078	+0.19(+1.43%)
Feb 23, 2010	13.71	13.73	13.51	13.54	50,517	-0.06(-0.44%)
Feb 22, 2010	13.67	13.67	13.56	13.60	38,643	+0.01(+0.07%)
Feb 19, 2010	13.59	13.61	13.46	13.59	332,568	-0.17(-1.23%)
Feb 18, 2010	13.69	13.76	13.66	13.76	60,588	+0.12(+0.88%)
Feb 17, 2010	13.79	13.79	13.61	13.64	43,734	-0.04(-0.31%)
Feb 16, 2010	13.61	13.72	13.48	13.68	37,247	+0.19(+1.38%)
Feb 12, 2010	13.30	13.49	13.49	13.49	30,939	-0.05(-0.37%)
Feb 11, 2010	13.37	13.57	13.37	13.54	46,266	+0.12(+0.89%)
Feb 10, 2010	13.37	13.48	13.33	13.42	49,255	-0.00(-0.04%)
Feb 09, 2010	13.32	13.53	13.24	13.43	140,343	+0.27(+2.08%)
Feb 08, 2010	13.32	13.35	13.16	13.16	95,059	-0.16(-1.17%)
Feb 05, 2010	13.30	13.38	13.09	13.31	136,252	-0.10(-0.73%)
Feb 04, 2010	13.73	13.73	13.41	13.41	148,156	-0.43(-3.09%)
Feb 03, 2010	13.87	13.92	13.79	13.84	67,909	-0.11(-0.79%)
Feb 02, 2010	13.70	13.99	13.70	13.95	178,497	+0.26(+1.89%)

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.