Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.62	19.97	18.78	18.87	515,957	-0.67(-3.41%)
Apr 29, 2010	19.34	19.62	19.18	19.53	403,997	+0.23(+1.21%)
Apr 28, 2010	19.23	19.42	19.04	19.30	369,471	+0.13(+0.69%)
Apr 27, 2010	19.77	19.97	19.13	19.17	565,145	-0.75(-3.76%)
Apr 26, 2010	20.59	20.66	19.76	19.92	591,625	-0.76(-3.66%)
Apr 23, 2010	19.97	20.70	19.73	20.67	804,775	+0.74(+3.71%)
Apr 22, 2010	18.34	19.97	17.99	19.93	2,114,058	+2.46(+14.10%)
Apr 21, 2010	17.54	17.62	17.25	17.47	296,949	+0.00(+0.00%)
Apr 20, 2010	17.45	17.80	17.40	17.47	212,767	+0.04(+0.24%)
Apr 19, 2010	17.35	17.54	17.02	17.43	266,544	-0.03(-0.19%)
Apr 16, 2010	17.60	17.69	17.40	17.46	439,367	-0.16(-0.90%)
Apr 15, 2010	17.52	17.70	17.43	17.62	312,702	+0.03(+0.19%)
Apr 14, 2010	16.70	17.61	16.65	17.59	497,091	+1.02(+6.12%)
Apr 13, 2010	16.31	16.57	16.16	16.57	186,794	+0.18(+1.12%)
Apr 12, 2010	16.46	16.60	16.25	16.39	244,033	-0.02(-0.10%)
Apr 09, 2010	16.66	16.80	16.36	16.41	176,229	-0.23(-1.40%)
Apr 08, 2010	17.06	17.06	16.51	16.64	378,382	-0.54(-3.15%)
Apr 07, 2010	16.85	17.30	16.66	17.18	360,325	+0.24(+1.42%)
Apr 06, 2010	16.70	17.04	16.54	16.94	258,802	+0.09(+0.54%)
Apr 05, 2010	16.57	16.85	16.45	16.85	213,219	+0.41(+2.48%)
Apr 01, 2010	16.35	16.44	16.44	16.44	223,101	+0.14(+0.87%)
Mar 31, 2010	16.34	16.64	16.29	16.30	314,765	-0.06(-0.36%)
Mar 30, 2010	16.20	16.42	16.10	16.36	210,234	+0.22(+1.39%)
Mar 29, 2010	15.95	16.19	15.89	16.13	199,893	+0.24(+1.52%)
Mar 26, 2010	15.91	16.02	15.80	15.89	214,805	+0.08(+0.53%)
Mar 25, 2010	15.92	16.27	15.79	15.81	315,475	+0.07(+0.42%)
Mar 24, 2010	15.74	15.91	15.53	15.74	344,156	-0.12(-0.73%)
Mar 23, 2010	15.22	15.86	15.14	15.86	247,129	+0.62(+4.05%)
Mar 22, 2010	15.05	15.32	14.99	15.24	715,807	+0.10(+0.65%)
Mar 19, 2010	15.81	15.81	15.08	15.14	609,687	-0.56(-3.55%)
Mar 18, 2010	15.89	15.92	15.63	15.70	263,682	-0.26(-1.62%)
Mar 17, 2010	16.05	16.12	15.70	15.96	327,450	-0.09(-0.57%)
Mar 16, 2010	15.89	16.05	15.66	16.05	207,262	+0.18(+1.15%)
Mar 15, 2010	15.67	16.06	15.66	15.86	284,035	-0.28(-1.75%)
Mar 12, 2010	16.16	16.43	15.95	16.15	288,289	+0.05(+0.31%)
Mar 11, 2010	15.76	16.11	15.69	16.10	249,565	+0.23(+1.47%)
Mar 10, 2010	15.53	15.95	15.51	15.86	203,540	+0.29(+1.87%)
Mar 09, 2010	15.78	15.83	15.45	15.57	268,436	-0.22(-1.37%)
Mar 08, 2010	15.77	15.88	15.62	15.79	246,067	-0.10(-0.63%)
Mar 05, 2010	15.47	15.90	15.40	15.89	296,293	+0.47(+3.08%)
Mar 04, 2010	15.66	15.70	15.21	15.42	285,553	-0.27(-1.75%)
Mar 03, 2010	15.60	15.76	15.58	15.69	352,309	+0.07(+0.48%)
Mar 02, 2010	15.24	15.62	15.09	15.61	490,702	+0.35(+2.29%)
Mar 01, 2010	15.13	15.27	15.05	15.27	462,772	+0.27(+1.77%)
Feb 26, 2010	15.07	15.11	14.87	15.00	343,288	-0.11(-0.72%)
Feb 25, 2010	15.29	15.29	14.85	15.11	507,737	-0.34(-2.21%)
Feb 24, 2010	15.48	15.76	15.37	15.45	309,622	+0.06(+0.38%)
Feb 23, 2010	15.83	15.88	15.27	15.39	309,489	-0.42(-2.63%)
Feb 22, 2010	15.79	15.92	15.75	15.81	239,764	+0.02(+0.11%)
Feb 19, 2010	15.85	15.89	15.71	15.79	320,443	-0.06(-0.37%)
Feb 18, 2010	15.79	15.90	15.66	15.85	571,811	+0.04(+0.26%)
Feb 17, 2010	16.32	16.45	15.76	15.81	356,062	-0.46(-2.81%)
Feb 16, 2010	15.81	16.36	15.73	16.26	461,689	+0.57(+3.63%)
Feb 12, 2010	15.38	15.69	15.69	15.69	458,102	+0.10(+0.67%)
Feb 11, 2010	15.19	15.63	15.02	15.59	292,412	+0.28(+1.85%)
Feb 10, 2010	15.32	15.47	15.00	15.31	286,043	-0.12(-0.81%)
Feb 09, 2010	15.32	15.67	15.19	15.43	442,952	+0.34(+2.26%)
Feb 08, 2010	15.33	15.47	15.04	15.09	443,123	-0.17(-1.14%)
Feb 05, 2010	14.82	15.58	14.62	15.27	863,717	+0.52(+3.50%)
Feb 04, 2010	15.99	15.99	14.61	14.75	1,543,545	+0.08(+0.57%)
Feb 03, 2010	14.00	14.67	13.89	14.67	761,353	+0.57(+4.01%)
Feb 02, 2010	13.87	14.23	13.70	14.10	338,074	+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.