Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.50	14.50	14.24	14.31	29,973	+0.08(+0.56%)
Apr 29, 2010	14.31	14.34	14.20	14.23	24,319	+0.14(+0.99%)
Apr 28, 2010	14.14	14.17	13.95	14.09	15,163	+0.22(+1.59%)
Apr 27, 2010	14.30	14.34	13.83	13.87	13,798	-0.84(-5.71%)
Apr 26, 2010	14.58	14.71	14.58	14.71	9,287	-0.05(-0.34%)
Apr 23, 2010	14.60	14.77	14.60	14.76	40,279	+0.24(+1.65%)
Apr 22, 2010	14.45	14.52	14.34	14.52	13,212	+0.14(+0.97%)
Apr 21, 2010	14.26	14.47	14.26	14.38	30,024	+0.12(+0.84%)
Apr 20, 2010	14.27	14.30	14.18	14.26	84,038	+0.28(+2.00%)
Apr 19, 2010	13.83	14.02	13.83	13.98	164,880	-0.13(-0.92%)
Apr 16, 2010	14.32	14.36	14.05	14.11	128,804	-0.25(-1.74%)
Apr 15, 2010	14.31	14.39	14.23	14.36	31,472	+0.18(+1.27%)
Apr 14, 2010	14.15	14.24	14.13	14.18	5,561	+0.47(+3.43%)
Apr 13, 2010	13.65	13.75	13.57	13.71	9,628	+0.17(+1.26%)
Apr 12, 2010	13.54	13.62	13.48	13.54	13,954	+0.07(+0.52%)
Apr 09, 2010	13.40	13.50	13.37	13.47	11,931	+0.00(+0.00%)
Apr 08, 2010	13.28	13.47	13.28	13.47	9,990	+0.17(+1.28%)
Apr 07, 2010	13.28	13.46	13.28	13.30	18,690	-0.15(-1.12%)
Apr 06, 2010	13.33	13.50	13.31	13.45	11,620	-0.07(-0.52%)
Apr 05, 2010	13.41	13.55	13.41	13.52	7,513	+0.01(+0.07%)
Apr 01, 2010		13.51	13.51	13.51	0	+0.34(+2.58%)
Mar 31, 2010	13.10	13.30	13.10	13.17	24,588	+0.27(+2.09%)
Mar 30, 2010	13.08	13.08	12.80	12.90	13,746	-0.28(-2.12%)
Mar 29, 2010	13.18	13.24	13.15	13.18	6,869	-0.14(-1.05%)
Mar 26, 2010	12.65	13.32	12.65	13.32	29,567	+0.72(+5.71%)
Mar 25, 2010	12.67	12.87	12.60	12.60	214,900	+0.37(+3.03%)
Mar 24, 2010	12.21	12.34	12.19	12.23	12,526	-0.06(-0.49%)
Mar 23, 2010	12.07	12.30	12.07	12.29	155,739	-0.36(-2.85%)
Mar 22, 2010	12.45	12.80	12.45	12.65	16,792	+0.26(+2.10%)
Mar 19, 2010	12.45	12.50	12.30	12.39	11,565	-0.19(-1.51%)
Mar 18, 2010	12.71	12.81	12.50	12.58	10,840	+0.01(+0.08%)
Mar 17, 2010	12.42	12.63	12.42	12.57	42,535	+0.22(+1.78%)
Mar 16, 2010	12.28	12.40	12.28	12.35	12,203	+0.01(+0.08%)
Mar 15, 2010	12.28	12.39	12.28	12.34	12,569	-0.19(-1.52%)
Mar 12, 2010	12.50	12.59	12.40	12.53	29,368	+0.63(+5.29%)
Mar 11, 2010	11.69	11.90	11.69	11.90	7,292	+0.13(+1.10%)
Mar 10, 2010	11.69	11.88	11.69	11.77	9,549	+0.24(+2.08%)
Mar 09, 2010	11.55	11.63	11.45	11.53	17,756	-0.21(-1.79%)
Mar 08, 2010	11.84	11.84	11.68	11.74	11,332	+0.14(+1.21%)
Mar 05, 2010	11.43	11.67	11.43	11.60	11,419	+0.15(+1.31%)
Mar 04, 2010	11.41	11.47	11.35	11.45	13,932	+0.21(+1.87%)
Mar 03, 2010	11.11	11.40	11.11	11.24	17,852	+0.28(+2.55%)
Mar 02, 2010	10.92	11.08	10.92	10.96	8,574	+0.09(+0.83%)
Mar 01, 2010	10.66	10.87	10.66	10.87	19,495	+0.18(+1.68%)
Feb 26, 2010	10.53	10.74	10.53	10.69	10,452	+0.07(+0.66%)
Feb 25, 2010	10.44	10.63	10.44	10.62	10,450	-0.02(-0.19%)
Feb 24, 2010	10.52	10.69	10.52	10.64	17,463	+0.09(+0.85%)
Feb 23, 2010	10.58	10.61	10.47	10.55	17,383	+0.00(+0.00%)
Feb 22, 2010	10.60	10.69	10.55	10.55	19,458	+0.10(+0.96%)
Feb 19, 2010	10.35	10.45	10.34	10.45	13,746	-0.10(-0.95%)
Feb 18, 2010	10.34	10.55	10.34	10.55	10,118	-0.07(-0.66%)
Feb 17, 2010	10.67	10.67	10.51	10.62	36,593	-0.03(-0.28%)
Feb 16, 2010	10.36	10.70	10.36	10.65	13,308	+0.50(+4.93%)
Feb 12, 2010		10.15	10.15	10.15	0	-0.42(-3.97%)
Feb 11, 2010	10.37	10.57	10.29	10.57	14,989	+0.12(+1.15%)
Feb 10, 2010	10.48	10.52	10.38	10.45	23,115	-0.13(-1.23%)
Feb 09, 2010	10.39	10.70	10.34	10.58	52,934	+0.58(+5.80%)
Feb 08, 2010	10.20	10.25	10.00	10.00	8,190	-0.25(-2.44%)
Feb 05, 2010	10.51	10.52	10.02	10.25	28,259	-0.35(-3.30%)
Feb 04, 2010	10.88	10.90	10.60	10.60	14,398	-0.45(-4.07%)
Feb 03, 2010	11.08	11.11	10.98	11.05	13,685	-0.22(-1.95%)
Feb 02, 2010	11.23	11.27	11.12	11.27	17,699	+0.02(+0.18%)

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.