Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.49	14.50	14.23	14.35	30,627	+0.12(+0.84%)
Apr 29, 2010	14.30	14.47	14.22	14.23	30,199	-0.57(-3.85%)
Apr 28, 2010	14.75	14.94	14.66	14.80	34,061	-0.05(-0.34%)
Apr 27, 2010	15.08	15.13	14.71	14.85	22,655	-0.25(-1.66%)
Apr 26, 2010	15.20	15.30	15.10	15.10	26,365	-0.35(-2.27%)
Apr 23, 2010	15.31	15.59	15.31	15.45	57,794	-0.31(-1.97%)
Apr 22, 2010	15.62	15.82	15.51	15.76	28,702	+0.24(+1.55%)
Apr 21, 2010	15.32	15.53	15.32	15.52	47,001	+0.10(+0.65%)
Apr 20, 2010	15.52	15.52	15.40	15.42	21,846	+0.07(+0.46%)
Apr 19, 2010	15.24	15.40	15.24	15.35	16,687	+0.19(+1.25%)
Apr 16, 2010	15.66	15.66	15.16	15.16	43,826	-0.85(-5.31%)
Apr 15, 2010	16.01	16.19	16.01	16.01	230,221	-0.33(-2.02%)
Apr 14, 2010	16.04	16.38	16.04	16.34	66,570	+0.04(+0.25%)
Apr 13, 2010	16.16	16.35	16.16	16.30	67,204	+0.12(+0.74%)
Apr 12, 2010	16.11	16.27	16.11	16.18	26,316	+0.30(+1.89%)
Apr 09, 2010	15.75	15.88	15.73	15.88	65,038	+0.22(+1.40%)
Apr 08, 2010	15.70	15.78	15.61	15.66	709,256	+0.49(+3.23%)
Apr 07, 2010	15.30	15.36	15.16	15.17	79,931	-0.53(-3.38%)
Apr 06, 2010	15.57	15.74	15.57	15.70	77,213	+0.14(+0.90%)
Apr 05, 2010	15.65	15.70	15.56	15.56	282,545	+0.11(+0.71%)
Apr 01, 2010		15.45	15.45	15.45	0	-0.15(-0.96%)
Mar 31, 2010	15.70	15.77	15.55	15.60	56,248	-0.80(-4.88%)
Mar 30, 2010	16.40	16.50	16.40	16.40	55,230	+0.63(+3.99%)
Mar 29, 2010	15.70	16.00	15.70	15.77	44,911	+0.07(+0.45%)
Mar 26, 2010	15.63	15.80	15.43	15.70	64,541	+0.76(+5.09%)
Mar 25, 2010	15.03	15.14	14.94	14.94	28,538	-0.09(-0.60%)
Mar 24, 2010	15.50	15.50	15.03	15.03	42,575	-0.55(-3.53%)
Mar 23, 2010	15.40	15.59	15.40	15.58	25,389	+0.48(+3.18%)
Mar 22, 2010	15.25	15.27	15.01	15.10	24,020	-0.16(-1.05%)
Mar 19, 2010	15.76	16.34	15.26	15.26	50,705	-0.66(-4.15%)
Mar 18, 2010	15.90	16.18	15.85	15.92	30,633	+0.12(+0.76%)
Mar 17, 2010	15.74	15.95	15.73	15.80	46,610	+0.44(+2.86%)
Mar 16, 2010	15.23	15.55	15.23	15.36	42,650	+0.26(+1.72%)
Mar 15, 2010	15.06	15.10	15.05	15.10	135,760	+0.25(+1.68%)
Mar 12, 2010	14.75	15.05	14.75	14.85	129,203	-0.29(-1.92%)
Mar 11, 2010	14.80	15.15	14.80	15.14	89,052	+0.44(+2.99%)
Mar 10, 2010	14.60	14.89	14.60	14.70	25,010	+0.15(+1.03%)
Mar 09, 2010	14.45	14.69	14.45	14.55	30,173	-0.10(-0.68%)
Mar 08, 2010	14.45	14.85	14.45	14.65	38,781	+0.24(+1.67%)
Mar 05, 2010	14.17	14.50	14.17	14.41	23,994	+0.11(+0.77%)
Mar 04, 2010	14.24	14.50	14.21	14.30	20,697	+0.00(+0.00%)
Mar 03, 2010	14.30	14.58	14.26	14.30	18,319	+0.00(+0.00%)
Mar 02, 2010	14.30	14.55	14.30	14.30	30,325	+0.00(+0.00%)
Mar 01, 2010	14.25	14.36	14.15	14.30	39,643	+0.12(+0.85%)
Feb 26, 2010	14.10	14.39	14.05	14.18	25,771	+0.24(+1.72%)
Feb 25, 2010	13.85	13.99	13.81	13.94	54,776	-0.35(-2.45%)
Feb 24, 2010	14.18	14.49	14.18	14.29	35,404	+0.08(+0.56%)
Feb 23, 2010	14.40	14.40	14.11	14.21	55,734	+0.08(+0.57%)
Feb 22, 2010	14.17	14.30	14.13	14.13	30,557	-0.17(-1.19%)
Feb 19, 2010	14.20	14.30	13.88	14.30	52,044	-0.23(-1.58%)
Feb 18, 2010	14.50	14.69	14.50	14.53	44,481	-0.32(-2.15%)
Feb 17, 2010	14.65	14.88	14.52	14.85	58,284	-0.29(-1.92%)
Feb 16, 2010	14.82	15.14	14.82	15.14	42,485	+0.44(+2.99%)
Feb 12, 2010		14.70	14.70	14.70	0	-0.49(-3.23%)
Feb 11, 2010	14.60	15.19	14.60	15.19	246,484	+0.68(+4.69%)
Feb 10, 2010	14.50	14.80	14.50	14.51	25,166	-0.04(-0.27%)
Feb 09, 2010	14.40	14.77	14.40	14.55	44,338	+1.00(+7.38%)
Feb 08, 2010	14.15	14.15	13.55	13.55	61,480	-0.40(-2.87%)
Feb 05, 2010	14.19	14.19	13.76	13.95	70,149	-0.23(-1.62%)
Feb 04, 2010	14.60	15.08	14.18	14.18	96,434	-0.77(-5.15%)
Feb 03, 2010	14.75	15.00	14.75	14.95	50,672	+1.13(+8.18%)
Feb 02, 2010	13.67	13.95	13.66	13.82	25,442	+0.02(+0.14%)
Feb 01, 2010	13.53	13.80	13.53	13.80	33,764	-0.25(-1.78%)
Jan 29, 2010	14.05	14.27	14.00	14.05	31,998	+0.20(+1.44%)
Jan 28, 2010	13.91	13.96	13.75	13.85	47,872	+0.56(+4.21%)
Jan 27, 2010	13.20	13.44	13.20	13.29	40,570	-0.36(-2.64%)
Jan 26, 2010	13.44	13.70	13.44	13.65	20,257	-0.21(-1.52%)
Jan 25, 2010	13.71	13.91	13.58	13.86	23,605	+0.56(+4.21%)
Jan 22, 2010	13.41	13.59	13.30	13.30	48,401	-0.09(-0.67%)
Jan 21, 2010	13.37	13.64	13.21	13.39	48,117	-0.59(-4.22%)
Jan 20, 2010	14.01	14.15	13.95	13.98	30,244	-0.88(-5.92%)
Jan 19, 2010	14.55	14.99	14.55	14.86	64,101	+0.01(+0.07%)
Jan 15, 2010		14.85	14.85	14.85	0	+0.07(+0.47%)
Jan 14, 2010	14.74	14.83	14.65	14.78	136,138	+0.04(+0.27%)
Jan 13, 2010	14.64	14.75	14.52	14.74	343,115	-0.30(-1.99%)
Jan 12, 2010	15.00	15.10	14.75	15.04	220,001	+0.15(+1.01%)
Jan 11, 2010	14.60	14.95	14.55	14.89	201,127	+0.31(+2.13%)
Jan 08, 2010	14.26	14.58	14.26	14.58	109,310	+0.13(+0.90%)
Jan 07, 2010	14.09	14.45	14.09	14.45	13,599	+0.41(+2.92%)
Jan 06, 2010	13.92	14.18	13.92	14.04	16,906	+0.32(+2.33%)
Jan 05, 2010	13.45	13.80	13.45	13.72	23,623	+0.27(+2.01%)
Jan 04, 2010	13.23	13.45	13.23	13.45	28,629	+0.10(+0.75%)
Dec 31, 2009		13.35	13.35	13.35	0	+0.13(+0.98%)
Dec 30, 2009	13.21	13.42	13.21	13.22	22,257	-0.18(-1.34%)
Dec 29, 2009	13.30	13.54	13.30	13.40	20,112	-0.06(-0.45%)
Dec 28, 2009	13.31	13.57	13.31	13.46	17,284	+0.00(+0.00%)
Dec 24, 2009	13.39	13.55	13.38	13.46	15,601	-0.02(-0.15%)
Dec 23, 2009	13.36	13.65	13.36	13.48	28,900	+0.42(+3.22%)
Dec 22, 2009	13.00	13.15	13.00	13.06	31,527	-0.14(-1.06%)
Dec 21, 2009	12.99	13.35	12.99	13.20	43,359	+0.47(+3.69%)
Dec 18, 2009	12.56	12.97	12.56	12.73	32,666	+0.43(+3.50%)
Dec 17, 2009	12.41	12.58	12.30	12.30	24,344	-0.60(-4.65%)
Dec 16, 2009	12.82	13.13	12.82	12.90	27,697	-0.20(-1.53%)
Dec 15, 2009	13.20	13.35	13.10	13.10	22,782	-0.65(-4.73%)
Dec 14, 2009	13.75	13.85	13.75	13.75	27,930	-0.10(-0.72%)
Dec 11, 2009	13.70	14.10	13.70	13.85	27,425	+0.20(+1.47%)
Dec 10, 2009	13.75	13.75	13.50	13.65	196,499	-0.01(-0.07%)
Dec 09, 2009	13.45	13.75	13.45	13.66	384,303	-0.01(-0.07%)
Dec 08, 2009	13.50	13.74	13.46	13.67	278,826	-0.41(-2.91%)
Dec 07, 2009	14.05	14.18	13.98	14.08	194,568	+0.06(+0.43%)
Dec 04, 2009	13.91	14.20	13.90	14.02	87,066	-0.10(-0.71%)
Dec 03, 2009	14.10	14.20	13.85	14.12	354,529	+0.09(+0.64%)
Dec 02, 2009	14.04	14.15	13.95	14.03	382,423	+0.25(+1.81%)
Dec 01, 2009	13.41	13.85	13.41	13.78	94,056	+0.23(+1.70%)
Nov 30, 2009	13.55	13.55	13.25	13.55	29,881	+0.29(+2.19%)
Nov 27, 2009	13.00	13.80	12.90	13.26	18,807	-1.14(-7.92%)
Nov 25, 2009	14.45	14.75	14.15	14.40	128,732	+0.45(+3.23%)
Nov 24, 2009	13.90	14.05	13.65	13.95	56,687	+0.10(+0.72%)
Nov 23, 2009	13.80	13.95	13.55	13.85	167,780	-0.10(-0.72%)
Nov 20, 2009	13.70	13.95	13.55	13.95	59,334	+0.50(+3.72%)
Nov 19, 2009	13.85	13.85	13.45	13.45	131,709	-0.10(-0.74%)

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.