Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.17	15.26	14.74	14.74	90,035	-0.47(-3.09%)
Apr 29, 2010	15.15	15.21	14.77	15.21	146,650	+0.18(+1.20%)
Apr 28, 2010	14.85	15.09	14.66	15.03	73,276	+0.26(+1.75%)
Apr 27, 2010	15.03	15.22	14.74	14.77	75,187	-0.34(-2.27%)
Apr 26, 2010	14.70	15.19	14.70	15.11	125,042	+0.32(+2.14%)
Apr 23, 2010	14.48	14.80	14.43	14.80	62,012	+0.26(+1.82%)
Apr 22, 2010	14.36	14.54	14.01	14.53	39,111	+0.14(+0.95%)
Apr 21, 2010	14.24	14.48	14.24	14.39	49,181	+0.13(+0.89%)
Apr 20, 2010	14.27	14.35	14.09	14.27	43,413	+0.31(+2.19%)
Apr 19, 2010	14.09	14.16	13.80	13.96	54,313	-0.14(-0.97%)
Apr 16, 2010	14.34	14.34	13.99	14.10	62,818	-0.17(-1.22%)
Apr 15, 2010	14.01	14.30	13.86	14.27	28,137	+0.21(+1.47%)
Apr 14, 2010	13.53	14.20	13.53	14.07	27,039	+0.58(+4.31%)
Apr 13, 2010	13.32	13.51	13.32	13.49	13,498	+0.08(+0.59%)
Apr 12, 2010	13.58	13.58	13.06	13.41	41,844	-0.15(-1.13%)
Apr 09, 2010	13.85	13.85	13.52	13.56	24,666	-0.26(-1.87%)
Apr 08, 2010	13.74	13.97	13.69	13.82	29,976	-0.02(-0.15%)
Apr 07, 2010	13.86	13.86	13.61	13.84	49,434	-0.02(-0.11%)
Apr 06, 2010	13.74	13.91	13.74	13.86	20,504	+0.04(+0.27%)
Apr 05, 2010	13.35	13.82	13.29	13.82	47,771	+0.48(+3.56%)
Apr 01, 2010	13.50	13.34	13.34	13.34	85,160	-0.10(-0.75%)
Mar 31, 2010	13.61	13.66	13.36	13.44	106,787	-0.16(-1.20%)
Mar 30, 2010	14.19	14.42	13.61	13.61	222,148	-0.52(-3.70%)
Mar 29, 2010	14.12	14.27	13.96	14.13	123,872	+0.02(+0.11%)
Mar 26, 2010	13.62	14.11	13.58	14.11	100,521	+0.59(+4.34%)
Mar 25, 2010	13.84	14.08	13.53	13.53	121,636	-0.25(-1.80%)
Mar 24, 2010	13.98	14.27	13.74	13.78	84,867	-0.25(-1.81%)
Mar 23, 2010	13.78	14.06	13.66	14.03	52,969	+0.29(+2.08%)
Mar 22, 2010	13.43	13.74	13.29	13.74	52,265	+0.22(+1.60%)
Mar 19, 2010	13.62	13.71	13.29	13.53	96,101	-0.11(-0.81%)
Mar 18, 2010	13.63	13.81	13.60	13.64	25,415	-0.04(-0.27%)
Mar 17, 2010	13.61	13.79	13.46	13.68	36,726	+0.07(+0.50%)
Mar 16, 2010	13.43	13.61	13.38	13.61	25,559	+0.16(+1.22%)
Mar 15, 2010	13.33	13.49	13.32	13.44	24,268	+0.02(+0.12%)
Mar 12, 2010	13.55	13.55	13.28	13.43	21,608	-0.03(-0.24%)
Mar 11, 2010	13.50	13.50	13.24	13.46	23,854	-0.04(-0.27%)
Mar 10, 2010	13.42	13.68	13.42	13.50	50,392	+0.04(+0.31%)
Mar 09, 2010	13.37	13.61	13.31	13.45	58,382	+0.10(+0.71%)
Mar 08, 2010	13.32	13.37	13.23	13.36	31,320	+0.01(+0.04%)
Mar 05, 2010	13.22	13.37	13.11	13.35	54,837	+0.24(+1.81%)
Mar 04, 2010	13.24	13.27	13.07	13.12	16,759	-0.07(-0.52%)
Mar 03, 2010	13.00	13.26	13.00	13.18	70,480	+0.23(+1.80%)
Mar 02, 2010	12.52	13.01	12.48	12.95	48,992	+0.43(+3.46%)
Mar 01, 2010	12.47	12.68	12.42	12.52	44,839	+0.10(+0.81%)
Feb 26, 2010	12.42	12.58	12.17	12.42	39,787	-0.03(-0.21%)
Feb 25, 2010	12.15	12.44	12.05	12.44	32,675	+0.11(+0.86%)
Feb 24, 2010	12.39	12.58	12.31	12.34	47,292	-0.05(-0.38%)
Feb 23, 2010	12.72	12.73	12.35	12.39	71,535	-0.33(-2.62%)
Feb 22, 2010	12.50	12.85	12.50	12.72	36,976	+0.02(+0.17%)
Feb 19, 2010	12.72	12.73	12.64	12.70	76,438	+0.04(+0.33%)
Feb 18, 2010	12.50	12.73	12.50	12.66	66,039	+0.21(+1.66%)
Feb 17, 2010	12.54	12.90	12.39	12.45	81,913	-0.01(-0.09%)
Feb 16, 2010	12.71	12.71	12.42	12.46	59,377	-0.15(-1.17%)
Feb 12, 2010	12.66	12.61	12.61	12.61	151,964	-0.13(-1.00%)
Feb 11, 2010	12.36	12.78	12.23	12.73	65,891	+0.32(+2.55%)
Feb 10, 2010	12.48	12.57	12.30	12.42	50,348	-0.17(-1.38%)
Feb 09, 2010	12.55	12.68	12.34	12.59	102,800	+0.20(+1.58%)
Feb 08, 2010	12.41	12.55	12.34	12.40	71,519	-0.19(-1.51%)
Feb 05, 2010	12.35	12.63	12.15	12.59	62,708	+0.23(+1.84%)
Feb 04, 2010	12.78	12.80	12.31	12.36	81,080	-0.51(-3.94%)
Feb 03, 2010	13.08	13.22	12.84	12.87	62,579	-0.32(-2.41%)
Feb 02, 2010	13.07	13.42	13.07	13.18	144,559	+0.40(+3.14%)

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.