Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.62	19.96	18.77	18.86	516,106	-0.67(-3.41%)
Apr 29, 2010	19.34	19.62	19.18	19.53	404,113	+0.23(+1.21%)
Apr 28, 2010	19.22	19.41	19.03	19.29	369,578	+0.13(+0.69%)
Apr 27, 2010	19.77	19.96	19.12	19.16	565,308	-0.75(-3.76%)
Apr 26, 2010	20.58	20.66	19.75	19.91	591,796	-0.76(-3.66%)
Apr 23, 2010	19.96	20.69	19.72	20.67	805,007	+0.74(+3.71%)
Apr 22, 2010	18.34	19.96	17.98	19.93	2,114,668	+2.46(+14.09%)
Apr 21, 2010	17.53	17.61	17.25	17.47	297,035	+0.00(+0.00%)
Apr 20, 2010	17.45	17.80	17.39	17.47	212,828	+0.04(+0.24%)
Apr 19, 2010	17.34	17.53	17.02	17.42	266,621	-0.03(-0.19%)
Apr 16, 2010	17.60	17.69	17.40	17.46	439,494	-0.16(-0.90%)
Apr 15, 2010	17.52	17.70	17.42	17.61	312,792	+0.03(+0.19%)
Apr 14, 2010	16.70	17.61	16.65	17.58	497,234	+1.01(+6.12%)
Apr 13, 2010	16.31	16.57	16.15	16.57	186,848	+0.18(+1.12%)
Apr 12, 2010	16.45	16.60	16.24	16.38	244,104	-0.02(-0.10%)
Apr 09, 2010	16.66	16.80	16.36	16.40	176,280	-0.23(-1.40%)
Apr 08, 2010	17.06	17.06	16.51	16.63	378,491	-0.54(-3.15%)
Apr 07, 2010	16.85	17.29	16.66	17.17	360,429	+0.24(+1.42%)
Apr 06, 2010	16.70	17.03	16.53	16.93	258,876	+0.09(+0.54%)
Apr 05, 2010	16.57	16.84	16.44	16.84	213,280	+0.41(+2.48%)
Apr 01, 2010	16.34	16.43	16.43	16.43	223,165	+0.14(+0.87%)
Mar 31, 2010	16.33	16.63	16.28	16.29	314,855	-0.06(-0.36%)
Mar 30, 2010	16.19	16.42	16.09	16.35	210,295	+0.22(+1.39%)
Mar 29, 2010	15.94	16.18	15.88	16.13	199,950	+0.24(+1.52%)
Mar 26, 2010	15.91	16.02	15.79	15.88	214,867	+0.08(+0.53%)
Mar 25, 2010	15.92	16.27	15.79	15.80	315,566	+0.07(+0.42%)
Mar 24, 2010	15.74	15.90	15.53	15.74	344,255	-0.12(-0.73%)
Mar 23, 2010	15.22	15.86	15.14	15.85	247,200	+0.62(+4.05%)
Mar 22, 2010	15.04	15.32	14.99	15.23	716,014	+0.10(+0.65%)
Mar 19, 2010	15.80	15.81	15.08	15.14	609,863	-0.56(-3.55%)
Mar 18, 2010	15.88	15.92	15.63	15.69	263,758	-0.26(-1.62%)
Mar 17, 2010	16.04	16.12	15.69	15.95	327,544	-0.09(-0.57%)
Mar 16, 2010	15.88	16.04	15.65	16.04	207,322	+0.18(+1.15%)
Mar 15, 2010	15.67	16.06	15.66	15.86	284,117	-0.28(-1.75%)
Mar 12, 2010	16.16	16.43	15.94	16.14	288,372	+0.05(+0.31%)
Mar 11, 2010	15.75	16.10	15.69	16.09	249,637	+0.23(+1.47%)
Mar 10, 2010	15.53	15.94	15.50	15.86	203,598	+0.29(+1.87%)
Mar 09, 2010	15.78	15.83	15.45	15.57	268,514	-0.22(-1.37%)
Mar 08, 2010	15.77	15.88	15.62	15.79	246,138	-0.10(-0.63%)
Mar 05, 2010	15.46	15.89	15.39	15.88	296,378	+0.47(+3.08%)
Mar 04, 2010	15.65	15.69	15.20	15.41	285,636	-0.27(-1.75%)
Mar 03, 2010	15.59	15.76	15.58	15.69	352,411	+0.07(+0.48%)
Mar 02, 2010	15.24	15.62	15.09	15.61	490,844	+0.35(+2.29%)
Mar 01, 2010	15.13	15.27	15.04	15.26	462,906	+0.27(+1.77%)
Feb 26, 2010	15.07	15.10	14.86	14.99	343,387	-0.11(-0.72%)
Feb 25, 2010	15.29	15.29	14.85	15.10	507,884	-0.34(-2.21%)
Feb 24, 2010	15.48	15.76	15.37	15.44	309,712	+0.06(+0.38%)
Feb 23, 2010	15.83	15.87	15.26	15.39	309,578	-0.42(-2.63%)
Feb 22, 2010	15.79	15.92	15.74	15.80	239,833	+0.02(+0.11%)
Feb 19, 2010	15.84	15.88	15.70	15.79	320,536	-0.06(-0.37%)
Feb 18, 2010	15.79	15.89	15.66	15.84	571,976	+0.04(+0.26%)
Feb 17, 2010	16.32	16.44	15.75	15.80	356,165	-0.46(-2.81%)
Feb 16, 2010	15.80	16.35	15.73	16.26	461,822	+0.57(+3.63%)
Feb 12, 2010	15.38	15.69	15.69	15.69	458,234	+0.10(+0.67%)
Feb 11, 2010	15.19	15.63	15.01	15.59	292,497	+0.28(+1.85%)
Feb 10, 2010	15.32	15.47	14.99	15.30	286,125	-0.12(-0.81%)
Feb 09, 2010	15.32	15.67	15.19	15.43	443,079	+0.34(+2.26%)
Feb 08, 2010	15.33	15.47	15.04	15.09	443,251	-0.17(-1.14%)
Feb 05, 2010	14.82	15.58	14.61	15.26	863,967	+0.52(+3.50%)
Feb 04, 2010	15.98	15.98	14.60	14.75	1,543,990	+0.08(+0.57%)
Feb 03, 2010	14.00	14.67	13.88	14.66	761,573	+0.57(+4.01%)
Feb 02, 2010	13.86	14.23	13.70	14.10	338,171	+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.