Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.88	13.95	13.64	13.64	171,625	-0.26(-1.84%)
Apr 29, 2010	13.67	13.90	13.29	13.90	293,258	+0.27(+1.99%)
Apr 28, 2010	13.64	13.71	13.53	13.63	164,338	+0.00(+0.03%)
Apr 27, 2010	13.66	13.87	13.62	13.63	163,545	-0.12(-0.88%)
Apr 26, 2010	13.97	14.05	13.72	13.75	188,481	-0.18(-1.29%)
Apr 23, 2010	13.86	13.98	13.75	13.93	135,379	+0.01(+0.11%)
Apr 22, 2010	14.09	14.10	13.77	13.91	231,279	-0.30(-2.11%)
Apr 21, 2010	13.96	14.48	13.81	14.21	1,213,825	+0.23(+1.62%)
Apr 20, 2010	13.78	13.99	13.64	13.99	309,072	+0.23(+1.65%)
Apr 19, 2010	13.67	13.80	13.62	13.76	317,690	+0.00(+0.03%)
Apr 16, 2010	13.88	13.88	13.62	13.75	275,836	-0.11(-0.82%)
Apr 15, 2010	13.60	13.92	13.58	13.87	385,996	+0.22(+1.61%)
Apr 14, 2010	13.53	13.67	13.42	13.65	223,840	+0.11(+0.78%)
Apr 13, 2010	13.56	13.71	13.41	13.54	319,971	+0.00(+0.00%)
Apr 12, 2010	13.81	13.96	13.47	13.54	238,907	-0.29(-2.06%)
Apr 09, 2010	13.49	13.88	13.43	13.83	543,048	+0.31(+2.33%)
Apr 08, 2010	13.48	13.61	13.27	13.51	515,777	+0.00(+0.03%)
Apr 07, 2010	13.31	13.51	13.16	13.51	414,851	+0.15(+1.12%)
Apr 06, 2010	13.04	13.48	13.04	13.36	383,452	+0.22(+1.64%)
Apr 05, 2010	12.91	13.16	12.90	13.14	274,988	+0.27(+2.13%)
Apr 01, 2010	12.72	12.87	12.87	12.87	507,627	+0.18(+1.44%)
Mar 31, 2010	12.75	12.91	12.57	12.69	190,207	-0.13(-1.03%)
Mar 30, 2010	12.66	12.83	12.52	12.82	334,136	+0.21(+1.65%)
Mar 29, 2010	12.56	12.64	12.44	12.61	170,848	+0.15(+1.23%)
Mar 26, 2010	12.53	12.53	12.34	12.46	100,551	+0.00(+0.00%)
Mar 25, 2010	12.51	12.72	12.43	12.46	206,300	-0.01(-0.12%)
Mar 24, 2010	12.61	12.65	12.46	12.47	135,347	-0.15(-1.22%)
Mar 23, 2010	12.40	12.62	12.36	12.62	229,734	+0.17(+1.35%)
Mar 22, 2010	12.43	12.52	12.37	12.46	226,670	-0.04(-0.29%)
Mar 19, 2010	12.56	12.61	12.34	12.49	311,835	-0.06(-0.50%)
Mar 18, 2010	12.45	12.60	12.45	12.56	122,962	+0.07(+0.59%)
Mar 17, 2010	12.12	12.50	12.07	12.48	326,032	+0.40(+3.30%)
Mar 16, 2010	11.96	12.09	11.86	12.08	221,192	+0.19(+1.57%)
Mar 15, 2010	11.84	11.92	11.82	11.90	265,913	+0.01(+0.12%)
Mar 12, 2010	12.23	12.29	11.76	11.88	455,581	-0.45(-3.68%)
Mar 11, 2010	12.12	12.43	12.12	12.34	215,405	-0.02(-0.18%)
Mar 10, 2010	12.40	12.45	12.26	12.36	150,176	-0.04(-0.33%)
Mar 09, 2010	12.55	12.57	12.34	12.40	221,616	-0.15(-1.22%)
Mar 08, 2010	12.62	12.69	12.51	12.55	169,644	-0.11(-0.84%)
Mar 05, 2010	12.55	12.69	12.30	12.66	685,958	+0.19(+1.55%)
Mar 04, 2010	12.26	12.58	12.26	12.46	341,805	+0.21(+1.70%)
Mar 03, 2010	12.03	12.62	12.03	12.26	663,566	+0.30(+2.51%)
Mar 02, 2010	11.87	11.97	11.82	11.96	243,677	+0.10(+0.80%)
Mar 01, 2010	11.84	11.89	11.76	11.86	198,234	+0.10(+0.87%)
Feb 26, 2010	12.16	12.17	11.75	11.76	432,412	-0.43(-3.51%)
Feb 25, 2010	12.12	12.19	12.01	12.19	239,810	-0.06(-0.51%)
Feb 24, 2010	12.21	12.26	12.14	12.25	165,317	+0.03(+0.27%)
Feb 23, 2010	12.20	12.23	12.13	12.22	120,186	+0.03(+0.27%)
Feb 22, 2010	12.18	12.24	12.14	12.18	109,984	+0.00(+0.00%)
Feb 19, 2010	12.04	12.31	12.03	12.18	226,717	+0.14(+1.18%)
Feb 18, 2010	11.86	12.04	11.86	12.04	140,989	+0.12(+1.04%)
Feb 17, 2010	11.88	11.94	11.78	11.92	136,236	+0.04(+0.31%)
Feb 16, 2010	11.82	11.89	11.73	11.88	172,281	+0.16(+1.37%)
Feb 12, 2010	11.54	11.72	11.72	11.72	424,481	+0.06(+0.50%)
Feb 11, 2010	11.54	11.69	11.44	11.66	228,194	+0.05(+0.41%)
Feb 10, 2010	11.68	11.73	11.41	11.61	284,938	-0.05(-0.41%)
Feb 09, 2010	11.71	11.75	11.59	11.66	208,994	+0.03(+0.22%)
Feb 08, 2010	11.83	11.84	11.63	11.63	148,299	-0.24(-2.02%)
Feb 05, 2010	11.79	11.96	11.71	11.87	131,575	+0.07(+0.58%)
Feb 04, 2010	11.96	12.00	11.76	11.80	182,655	-0.21(-1.75%)
Feb 03, 2010	12.10	12.21	11.93	12.02	225,185	-0.09(-0.72%)
Feb 02, 2010	12.08	12.17	11.98	12.10	135,659	+0.00(+0.03%)

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.