Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.54	15.85	15.28	15.72	36,300	+0.24(+1.55%)
Apr 29, 2010	15.93	15.93	15.11	15.48	76,653	-0.38(-2.40%)
Apr 28, 2010	15.43	15.94	15.27	15.86	127,429	+0.31(+1.99%)
Apr 27, 2010	16.63	17.10	15.43	15.55	133,473	-1.58(-9.22%)
Apr 26, 2010	17.30	17.33	17.08	17.13	45,616	-0.13(-0.75%)
Apr 23, 2010	16.70	17.26	16.64	17.26	61,464	+0.22(+1.29%)
Apr 22, 2010	17.15	17.15	16.79	17.04	48,248	-0.43(-2.46%)
Apr 21, 2010	17.48	17.61	17.11	17.47	42,155	-0.11(-0.63%)
Apr 20, 2010	17.72	17.87	17.49	17.58	78,593	+0.26(+1.50%)
Apr 19, 2010	17.03	17.44	17.01	17.32	118,160	-0.35(-1.98%)
Apr 16, 2010	18.48	18.60	17.49	17.67	91,093	-0.87(-4.69%)
Apr 15, 2010	18.26	18.62	18.26	18.54	35,398	+0.16(+0.88%)
Apr 14, 2010	18.18	18.40	18.10	18.38	39,860	+0.36(+1.99%)
Apr 13, 2010	17.65	18.05	17.29	18.02	121,043	+0.31(+1.75%)
Apr 12, 2010	18.08	18.17	17.70	17.71	93,621	-0.15(-0.84%)
Apr 09, 2010	17.79	17.89	17.67	17.86	41,039	+0.35(+2.00%)
Apr 08, 2010	17.15	17.59	17.15	17.51	51,934	+0.02(+0.11%)
Apr 07, 2010	17.86	17.86	17.44	17.49	77,659	-0.36(-2.02%)
Apr 06, 2010	17.71	18.00	17.61	17.85	102,928	-0.15(-0.83%)
Apr 05, 2010	17.77	18.00	17.70	18.00	106,597	+0.48(+2.74%)
Apr 01, 2010	17.66	17.52	17.52	17.52	47,100	+0.36(+2.10%)
Mar 31, 2010	17.27	17.48	17.08	17.16	149,006	+0.13(+0.76%)
Mar 30, 2010	17.20	17.28	16.95	17.03	205,541	+0.23(+1.37%)
Mar 29, 2010	16.40	16.88	16.39	16.80	108,320	+1.08(+6.87%)
Mar 26, 2010	15.86	15.99	15.65	15.72	56,735	+0.23(+1.49%)
Mar 25, 2010	15.44	15.71	15.38	15.49	59,309	+0.29(+1.88%)
Mar 24, 2010	15.56	15.56	15.20	15.20	43,111	-0.63(-3.95%)
Mar 23, 2010	16.07	16.23	15.70	15.83	116,629	-0.24(-1.49%)
Mar 22, 2010	15.76	16.07	14.77	16.07	145,145	+0.05(+0.31%)
Mar 19, 2010	16.39	16.39	15.91	16.02	54,981	-0.37(-2.26%)
Mar 18, 2010	16.43	16.48	16.26	16.39	50,070	-0.19(-1.15%)
Mar 17, 2010	16.40	16.65	16.33	16.58	82,328	+0.48(+2.98%)
Mar 16, 2010	15.96	16.27	15.96	16.10	36,697	+0.41(+2.61%)
Mar 15, 2010	15.64	15.69	15.62	15.69	57,422	-0.56(-3.45%)
Mar 12, 2010	16.21	16.44	16.13	16.25	38,901	+0.06(+0.37%)
Mar 11, 2010	15.97	16.25	15.87	16.19	23,891	-0.06(-0.37%)
Mar 10, 2010	16.45	16.82	16.01	16.25	76,582	-0.10(-0.61%)
Mar 09, 2010	16.18	16.49	16.17	16.35	44,601	+0.04(+0.25%)
Mar 08, 2010	16.64	16.72	16.08	16.31	95,622	+0.07(+0.43%)
Mar 05, 2010	15.92	16.50	15.92	16.24	88,998	+0.71(+4.57%)
Mar 04, 2010	15.93	15.96	15.50	15.53	41,660	-0.36(-2.27%)
Mar 03, 2010	15.83	16.26	15.70	15.89	62,727	+0.40(+2.58%)
Mar 02, 2010	15.16	15.59	15.12	15.49	52,267	+0.40(+2.65%)
Mar 01, 2010	15.23	15.31	14.98	15.09	61,958	+0.28(+1.88%)
Feb 26, 2010	14.28	14.91	14.20	14.81	47,687	+0.59(+4.16%)
Feb 25, 2010	13.98	14.31	13.86	14.22	62,055	-0.45(-3.07%)
Feb 24, 2010	14.61	14.75	14.39	14.67	39,579	+0.14(+0.96%)
Feb 23, 2010	14.97	15.10	14.50	14.53	345,227	-0.82(-5.34%)
Feb 22, 2010	15.72	15.73	15.27	15.35	117,024	-0.38(-2.42%)
Feb 19, 2010	15.10	15.84	14.95	15.73	88,041	+0.35(+2.28%)
Feb 18, 2010	15.14	15.55	14.99	15.38	177,108	+0.22(+1.45%)
Feb 17, 2010	15.32	15.51	14.86	15.16	178,162	-0.06(-0.37%)
Feb 16, 2010	14.75	15.33	13.85	15.22	146,353	+1.45(+10.50%)
Feb 12, 2010	13.62	13.77	13.77	13.77	134,900	-0.46(-3.22%)
Feb 11, 2010	13.43	14.23	13.40	14.23	268,072	+0.94(+7.06%)
Feb 10, 2010	13.42	13.42	12.94	13.29	38,867	-0.12(-0.89%)
Feb 09, 2010	12.99	13.55	12.87	13.41	85,882	+0.94(+7.54%)
Feb 08, 2010	12.26	12.61	12.18	12.47	91,448	+0.43(+3.57%)
Feb 05, 2010	12.17	12.27	11.74	12.04	167,235	-0.49(-3.91%)
Feb 04, 2010	12.87	13.04	12.39	12.53	177,266	-0.84(-6.28%)
Feb 03, 2010	13.77	13.87	13.15	13.37	121,636	-0.81(-5.70%)
Feb 02, 2010	14.20	14.23	13.95	14.18	74,316	+0.19(+1.37%)

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.