Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.15	15.30	14.75	14.75	1,077,258	-0.43(-2.86%)
Apr 29, 2010	14.93	15.27	14.88	15.19	1,023,485	+0.32(+2.17%)
Apr 28, 2010	14.93	15.03	14.75	14.87	1,186,927	+0.01(+0.04%)
Apr 27, 2010	15.17	15.30	14.81	14.86	1,847,969	-0.41(-2.67%)
Apr 26, 2010	15.11	15.43	15.11	15.27	1,089,327	+0.12(+0.78%)
Apr 23, 2010	15.22	15.37	15.14	15.15	2,229,516	-0.12(-0.78%)
Apr 22, 2010	15.35	15.37	15.12	15.27	2,214,509	-0.16(-1.07%)
Apr 21, 2010	15.09	15.46	14.98	15.43	1,754,349	+0.40(+2.67%)
Apr 20, 2010	15.23	15.46	14.88	15.03	5,087,307	-0.67(-4.27%)
Apr 19, 2010	15.48	15.71	15.27	15.70	1,809,781	+0.22(+1.40%)
Apr 16, 2010	15.73	15.89	15.33	15.48	1,388,405	-0.28(-1.75%)
Apr 15, 2010	15.64	16.18	15.64	15.76	1,943,485	+0.16(+1.05%)
Apr 14, 2010	15.39	15.60	15.33	15.60	1,191,714	+0.32(+2.06%)
Apr 13, 2010	15.11	15.33	15.02	15.28	1,409,960	+0.14(+0.91%)
Apr 12, 2010	15.35	15.50	15.09	15.14	1,161,130	-0.24(-1.58%)
Apr 09, 2010	15.30	15.41	15.16	15.39	676,130	+0.06(+0.39%)
Apr 08, 2010	15.12	15.35	15.02	15.33	625,409	+0.12(+0.78%)
Apr 07, 2010	15.38	15.45	15.03	15.21	1,270,487	-0.26(-1.66%)
Apr 06, 2010	15.38	15.54	15.30	15.46	886,923	+0.07(+0.47%)
Apr 05, 2010	15.23	15.45	15.12	15.39	940,543	+0.21(+1.38%)
Apr 01, 2010	15.23	15.18	15.18	15.18	691,837	-0.03(-0.22%)
Mar 31, 2010	15.13	15.48	15.11	15.21	1,211,247	+0.01(+0.09%)
Mar 30, 2010	15.21	15.33	15.02	15.20	817,870	-0.02(-0.13%)
Mar 29, 2010	15.35	15.52	15.19	15.22	1,042,362	-0.11(-0.73%)
Mar 26, 2010	15.42	15.52	15.26	15.33	1,515,313	+0.03(+0.17%)
Mar 25, 2010	15.79	15.80	15.30	15.31	2,219,412	+0.12(+0.82%)
Mar 24, 2010	15.29	15.44	15.16	15.18	1,462,981	-0.22(-1.41%)
Mar 23, 2010	15.06	15.42	15.06	15.40	1,167,060	+0.30(+2.00%)
Mar 22, 2010	14.87	15.14	14.83	15.10	1,007,816	+0.16(+1.05%)
Mar 19, 2010	15.18	15.23	14.87	14.94	1,691,756	-0.17(-1.13%)
Mar 18, 2010	15.07	15.23	14.98	15.11	1,827,951	+0.09(+0.57%)
Mar 17, 2010	15.25	15.36	15.01	15.02	935,644	-0.18(-1.21%)
Mar 16, 2010	15.06	15.25	14.94	15.21	1,331,180	+0.15(+1.00%)
Mar 15, 2010	15.02	15.16	14.97	15.06	795,507	+0.03(+0.17%)
Mar 12, 2010	15.32	15.44	14.96	15.03	1,432,381	-0.15(-0.99%)
Mar 11, 2010	15.19	15.21	14.99	15.18	905,473	-0.05(-0.30%)
Mar 10, 2010	15.51	15.61	15.16	15.23	2,203,486	-0.22(-1.40%)
Mar 09, 2010	14.92	15.67	14.79	15.44	3,051,695	+0.52(+3.48%)
Mar 08, 2010	14.85	15.03	14.74	14.93	1,472,822	+0.02(+0.13%)
Mar 05, 2010	14.52	15.00	14.45	14.91	1,424,084	+0.43(+2.95%)
Mar 04, 2010	14.56	14.63	14.38	14.48	815,460	-0.02(-0.14%)
Mar 03, 2010	14.65	14.72	14.43	14.50	1,301,594	-0.09(-0.59%)
Mar 02, 2010	14.58	14.70	14.51	14.58	1,406,749	+0.03(+0.23%)
Mar 01, 2010	14.75	14.89	14.47	14.55	2,127,810	-0.10(-0.67%)
Feb 26, 2010	14.76	14.94	14.60	14.65	1,944,113	+0.05(+0.31%)
Feb 25, 2010	14.17	14.64	14.06	14.60	1,611,803	+0.30(+2.11%)
Feb 24, 2010	14.28	14.49	14.21	14.30	1,971,091	+0.01(+0.09%)
Feb 23, 2010	14.08	14.36	13.86	14.29	2,554,174	+0.26(+1.83%)
Feb 22, 2010	13.65	14.09	13.59	14.03	1,633,764	+0.46(+3.39%)
Feb 19, 2010	13.36	13.57	13.34	13.57	1,148,752	+0.23(+1.72%)
Feb 18, 2010	13.27	13.35	13.09	13.34	915,650	+0.05(+0.35%)
Feb 17, 2010	13.15	13.31	13.13	13.30	765,864	+0.22(+1.66%)
Feb 16, 2010	13.07	13.11	12.96	13.08	666,225	+0.08(+0.61%)
Feb 12, 2010	12.87	13.00	13.00	13.00	1,141,538	+0.05(+0.35%)
Feb 11, 2010	12.91	13.07	12.83	12.96	742,089	+0.07(+0.51%)
Feb 10, 2010	12.80	12.90	12.72	12.89	1,169,475	+0.01(+0.05%)
Feb 09, 2010	12.94	13.06	12.84	12.88	1,248,314	+0.05(+0.36%)
Feb 08, 2010	12.55	13.10	12.55	12.84	1,171,513	-0.09(-0.66%)
Feb 05, 2010	12.80	12.94	12.62	12.92	1,569,379	+0.12(+0.97%)
Feb 04, 2010	13.05	13.14	12.79	12.80	1,410,636	-0.39(-2.94%)
Feb 03, 2010	12.86	13.22	12.74	13.19	1,989,409	+0.32(+2.45%)
Feb 02, 2010	13.09	13.09	12.85	12.87	1,337,065	-0.22(-1.71%)

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.