Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.72	15.46	14.61	14.76	609,977	-0.23(-1.53%)
Apr 29, 2010	14.40	15.07	14.39	14.99	375,965	+0.70(+4.90%)
Apr 28, 2010	14.67	14.68	14.27	14.29	266,012	-0.32(-2.19%)
Apr 27, 2010	14.58	14.87	14.40	14.61	258,300	+0.03(+0.21%)
Apr 26, 2010	14.72	14.77	14.57	14.58	419,126	-0.12(-0.82%)
Apr 23, 2010	14.71	14.84	14.54	14.70	139,416	+0.04(+0.27%)
Apr 22, 2010	14.84	14.86	14.65	14.66	108,085	-0.31(-2.07%)
Apr 21, 2010	15.16	15.16	14.76	14.97	193,320	-0.13(-0.86%)
Apr 20, 2010	14.87	15.31	14.86	15.10	266,767	+0.31(+2.10%)
Apr 19, 2010	14.73	14.80	14.63	14.79	152,990	-0.02(-0.14%)
Apr 16, 2010	14.86	14.92	14.66	14.81	207,089	-0.03(-0.20%)
Apr 15, 2010	14.89	15.00	14.79	14.84	145,622	-0.11(-0.74%)
Apr 14, 2010	14.74	14.95	14.66	14.95	202,644	+0.31(+2.12%)
Apr 13, 2010	14.31	14.72	14.31	14.64	282,227	+0.25(+1.74%)
Apr 12, 2010	14.35	14.52	14.13	14.39	229,860	+0.07(+0.49%)
Apr 09, 2010	13.98	14.40	13.94	14.32	276,960	+0.34(+2.43%)
Apr 08, 2010	14.05	14.09	13.89	13.98	311,537	-0.06(-0.43%)
Apr 07, 2010	14.20	14.25	14.00	14.04	277,175	-0.14(-0.99%)
Apr 06, 2010	14.23	14.27	14.14	14.18	108,328	-0.07(-0.49%)
Apr 05, 2010	14.53	14.66	14.22	14.25	242,595	-0.18(-1.25%)
Apr 01, 2010	14.61	14.43	14.43	14.43	171,900	-0.11(-0.76%)
Mar 31, 2010	14.20	14.65	14.20	14.54	356,892	+0.36(+2.54%)
Mar 30, 2010	13.99	14.32	13.93	14.18	286,103	+0.23(+1.65%)
Mar 29, 2010	13.82	14.24	13.73	13.95	343,450	+0.22(+1.60%)
Mar 26, 2010	13.90	13.94	13.71	13.73	202,329	-0.17(-1.22%)
Mar 25, 2010	13.90	13.99	13.77	13.90	303,077	+0.00(+0.00%)
Mar 24, 2010	13.53	13.94	13.41	13.90	315,438	+0.39(+2.89%)
Mar 23, 2010	13.00	13.64	13.00	13.51	269,862	+0.52(+4.00%)
Mar 22, 2010	12.81	13.04	12.81	12.99	201,517	+0.06(+0.46%)
Mar 19, 2010	13.11	13.11	12.72	12.93	240,936	-0.14(-1.07%)
Mar 18, 2010	13.09	13.12	12.83	13.07	172,547	-0.02(-0.15%)
Mar 17, 2010	13.43	13.43	12.86	13.09	413,609	-0.39(-2.89%)
Mar 16, 2010	13.56	13.57	13.30	13.48	134,407	-0.05(-0.37%)
Mar 15, 2010	13.63	13.76	13.52	13.53	104,689	-0.21(-1.53%)
Mar 12, 2010	13.70	13.99	13.52	13.74	126,252	+0.14(+1.03%)
Mar 11, 2010	13.52	13.75	13.45	13.60	107,692	+0.07(+0.52%)
Mar 10, 2010	13.66	13.93	13.49	13.53	303,552	-0.21(-1.53%)
Mar 09, 2010	13.56	14.11	13.40	13.74	425,688	+0.27(+2.00%)
Mar 08, 2010	13.75	13.77	13.45	13.47	282,734	-0.31(-2.25%)
Mar 05, 2010	13.70	13.87	13.53	13.78	304,325	+0.15(+1.10%)
Mar 04, 2010	13.85	13.85	13.56	13.63	199,706	-0.17(-1.23%)
Mar 03, 2010	13.72	13.98	13.68	13.80	351,398	+0.14(+1.02%)
Mar 02, 2010	13.10	13.75	12.97	13.66	454,238	+0.53(+4.04%)
Mar 01, 2010	13.04	13.16	12.86	13.13	332,338	+0.07(+0.54%)
Feb 26, 2010	13.10	13.27	12.90	13.06	231,598	-0.02(-0.15%)
Feb 25, 2010	12.88	13.12	12.73	13.08	349,648	+0.07(+0.54%)
Feb 24, 2010	12.92	13.06	12.80	13.01	184,533	+0.12(+0.93%)
Feb 23, 2010	13.03	13.99	12.73	12.89	812,985	-0.19(-1.45%)
Feb 22, 2010	13.05	13.11	12.97	13.08	217,787	+0.03(+0.23%)
Feb 19, 2010	13.07	13.11	12.83	13.05	168,349	+0.00(+0.00%)
Feb 18, 2010	12.81	13.05	12.68	13.05	304,203	+0.18(+1.40%)
Feb 17, 2010	13.08	13.09	12.85	12.87	259,846	-0.14(-1.08%)
Feb 16, 2010	12.98	13.06	12.83	13.01	461,907	-0.08(-0.61%)
Feb 12, 2010	13.45	13.09	13.09	13.09	1,384,700	-0.01(-0.08%)
Feb 11, 2010	12.74	13.14	12.72	13.10	343,959	+0.30(+2.34%)
Feb 10, 2010	12.59	12.83	12.57	12.80	315,373	+0.17(+1.35%)
Feb 09, 2010	13.12	13.25	12.57	12.63	356,801	-0.35(-2.70%)
Feb 08, 2010	13.00	13.06	12.82	12.98	148,971	-0.07(-0.54%)
Feb 05, 2010	13.25	13.29	12.83	13.05	147,078	-0.19(-1.44%)
Feb 04, 2010	13.52	13.75	13.24	13.24	173,048	-0.29(-2.14%)
Feb 03, 2010	13.60	13.63	13.22	13.53	168,449	-0.14(-1.02%)
Feb 02, 2010	13.39	13.88	13.38	13.67	184,086	+0.25(+1.86%)

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.