Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.64	13.84	13.25	13.44	1,255,287	-0.24(-1.75%)
Apr 29, 2010	13.31	13.69	13.22	13.68	1,998,290	+0.45(+3.40%)
Apr 28, 2010	13.29	13.57	13.21	13.23	1,611,450	-0.03(-0.23%)
Apr 27, 2010	13.92	14.08	13.22	13.26	1,986,688	-0.70(-5.01%)
Apr 26, 2010	14.07	14.29	13.95	13.96	859,326	-0.17(-1.20%)
Apr 23, 2010	13.66	14.21	13.66	14.13	992,290	+0.44(+3.21%)
Apr 22, 2010	13.49	13.72	13.03	13.69	1,902,497	+0.01(+0.07%)
Apr 21, 2010	14.05	14.07	13.47	13.68	1,384,036	-0.31(-2.22%)
Apr 20, 2010	13.76	14.03	13.51	13.99	1,622,364	+0.26(+1.89%)
Apr 19, 2010	13.78	13.97	13.31	13.73	1,815,765	-0.12(-0.87%)
Apr 16, 2010	14.16	14.30	13.51	13.85	1,929,574	-0.36(-2.53%)
Apr 15, 2010	14.41	14.50	14.16	14.21	1,382,563	-0.20(-1.39%)
Apr 14, 2010	14.20	14.45	13.94	14.41	2,026,445	+0.25(+1.77%)
Apr 13, 2010	14.78	14.92	14.10	14.16	2,342,238	-0.62(-4.19%)
Apr 12, 2010	14.74	14.98	14.60	14.78	1,435,744	+0.13(+0.89%)
Apr 09, 2010	14.63	14.87	14.40	14.65	1,438,978	+0.06(+0.41%)
Apr 08, 2010	14.23	14.64	14.03	14.59	1,081,925	+0.36(+2.53%)
Apr 07, 2010	14.48	14.56	13.98	14.23	2,970,686	-0.31(-2.13%)
Apr 06, 2010	14.55	14.71	14.40	14.54	1,549,326	-0.06(-0.41%)
Apr 05, 2010	14.30	14.71	14.16	14.60	1,739,245	+0.30(+2.10%)
Apr 01, 2010	14.09	14.30	14.30	14.30	1,376,600	+0.37(+2.66%)
Mar 31, 2010	13.89	14.22	13.88	13.93	979,183	-0.08(-0.57%)
Mar 30, 2010	14.04	14.15	13.82	14.01	1,520,233	-0.05(-0.36%)
Mar 29, 2010	14.11	14.28	14.01	14.06	1,212,450	-0.01(-0.07%)
Mar 26, 2010	13.94	14.49	13.94	14.07	2,001,624	+0.15(+1.08%)
Mar 25, 2010	14.23	14.44	13.91	13.92	1,781,187	-0.19(-1.35%)
Mar 24, 2010	14.05	14.29	13.99	14.11	1,850,808	-0.04(-0.28%)
Mar 23, 2010	13.37	14.32	13.27	14.15	5,920,559	+0.96(+7.28%)
Mar 22, 2010	12.56	13.31	12.04	13.19	3,749,194	+0.53(+4.19%)
Mar 19, 2010	13.19	13.27	12.66	12.66	3,262,130	-0.45(-3.43%)
Mar 18, 2010	13.39	13.41	12.95	13.11	1,720,831	-0.27(-2.02%)
Mar 17, 2010	13.05	13.44	12.85	13.38	2,145,720	+0.39(+3.00%)
Mar 16, 2010	13.04	13.05	12.85	12.99	1,349,284	+0.01(+0.08%)
Mar 15, 2010	12.90	13.05	12.72	12.98	1,163,643	-0.02(-0.15%)
Mar 12, 2010	13.20	13.24	12.88	13.00	1,936,796	-0.07(-0.54%)
Mar 11, 2010	12.42	13.25	12.42	13.07	3,614,148	+0.65(+5.23%)
Mar 10, 2010	12.57	12.80	12.36	12.42	3,493,174	-0.17(-1.35%)
Mar 09, 2010	11.99	12.62	11.77	12.59	4,379,809	+0.60(+5.00%)
Mar 08, 2010	11.60	12.03	11.49	11.99	2,243,093	+0.39(+3.36%)
Mar 05, 2010	11.48	11.60	11.34	11.60	2,195,419	+0.26(+2.29%)
Mar 04, 2010	11.50	11.57	11.13	11.34	1,368,101	-0.09(-0.79%)
Mar 03, 2010	11.50	11.65	11.27	11.43	1,589,847	-0.01(-0.09%)
Mar 02, 2010	11.57	11.74	11.41	11.44	1,838,582	-0.06(-0.52%)
Mar 01, 2010	10.71	11.50	10.67	11.50	3,247,071	+0.84(+7.88%)
Feb 26, 2010	10.73	10.80	10.50	10.66	1,191,700	+0.08(+0.76%)
Feb 25, 2010	10.32	10.60	10.20	10.58	1,243,198	+0.07(+0.67%)
Feb 24, 2010	10.55	10.75	10.48	10.51	949,030	-0.03(-0.28%)
Feb 23, 2010	10.71	10.76	10.31	10.54	1,767,988	-0.17(-1.59%)
Feb 22, 2010	10.87	10.97	10.60	10.71	1,702,467	-0.15(-1.38%)
Feb 19, 2010	10.74	11.17	10.43	10.86	2,687,269	+0.14(+1.31%)
Feb 18, 2010	10.91	11.16	10.71	10.72	2,770,154	-0.34(-3.07%)
Feb 17, 2010	11.19	11.29	10.99	11.06	2,191,118	-0.14(-1.25%)
Feb 16, 2010	11.15	11.24	10.89	11.20	3,071,523	+0.11(+0.99%)
Feb 12, 2010	10.52	11.09	11.09	11.09	3,544,900	+0.43(+4.03%)
Feb 11, 2010	10.46	10.74	10.29	10.66	1,052,469	+0.21(+2.01%)
Feb 10, 2010	10.34	10.45	10.09	10.45	1,219,564	+0.17(+1.65%)
Feb 09, 2010	10.15	10.45	10.07	10.28	2,102,388	+0.32(+3.21%)
Feb 08, 2010	10.21	10.24	9.880	9.960	1,306,067	-0.23(-2.26%)
Feb 05, 2010	10.06	10.31	9.850	10.19	2,742,574	+0.18(+1.80%)
Feb 04, 2010	10.49	10.63	9.960	10.01	3,110,927	-0.61(-5.74%)
Feb 03, 2010	10.73	10.87	10.56	10.62	1,983,612	-0.31(-2.84%)
Feb 02, 2010	10.67	10.97	10.51	10.93	2,048,051	+0.30(+2.82%)

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.