Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.20	15.22	15.10	15.10	19,223	-0.08(-0.55%)
Apr 29, 2010	15.25	15.34	15.14	15.19	27,597	+0.15(+0.99%)
Apr 28, 2010	15.16	15.16	14.77	15.04	20,794	+0.01(+0.09%)
Apr 27, 2010	15.07	15.21	14.58	15.02	41,328	+0.03(+0.21%)
Apr 26, 2010	17.88	15.06	14.83	14.99	67,443	+0.09(+0.60%)
Apr 23, 2010	14.40	14.95	14.39	14.90	25,516	+0.36(+2.44%)
Apr 22, 2010	14.17	14.74	13.90	14.55	32,005	+0.36(+2.53%)
Apr 21, 2010	13.86	14.30	13.67	14.19	11,104	+0.40(+2.91%)
Apr 20, 2010	13.63	13.87	13.49	13.79	17,509	+0.16(+1.16%)
Apr 19, 2010	13.47	13.63	13.39	13.63	24,055	+0.05(+0.38%)
Apr 16, 2010	13.75	13.76	13.39	13.58	26,573	-0.24(-1.75%)
Apr 15, 2010	13.85	14.03	13.82	13.82	3,312	+0.03(+0.23%)
Apr 14, 2010	13.92	14.03	13.79	13.79	10,937	+0.03(+0.23%)
Apr 13, 2010	13.93	13.96	13.40	13.76	47,322	-0.16(-1.14%)
Apr 12, 2010	13.95	13.96	13.87	13.92	18,928	+0.13(+0.92%)
Apr 09, 2010	13.62	13.79	13.62	13.79	11,978	+0.06(+0.46%)
Apr 08, 2010	13.56	13.72	13.41	13.72	38,157	+0.15(+1.11%)
Apr 07, 2010	13.64	13.68	13.53	13.57	6,158	-0.06(-0.41%)
Apr 06, 2010	13.63	13.64	13.39	13.63	9,243	+0.05(+0.37%)
Apr 05, 2010	13.41	13.63	13.25	13.58	33,718	+0.23(+1.73%)
Apr 01, 2010	12.98	13.35	13.35	13.35	25,869	+0.18(+1.36%)
Mar 31, 2010	13.43	13.67	13.17	13.17	16,840	+0.09(+0.69%)
Mar 30, 2010	13.40	13.43	13.08	13.08	6,934	-0.22(-1.67%)
Mar 29, 2010	13.32	13.47	13.00	13.30	89,972	-0.05(-0.39%)
Mar 26, 2010	13.36	13.36	13.21	13.35	15,083	+0.17(+1.31%)
Mar 25, 2010	13.21	13.33	13.17	13.18	43,710	-0.03(-0.19%)
Mar 24, 2010	12.96	13.20	12.96	13.20	11,049	+0.32(+2.46%)
Mar 23, 2010	12.26	12.89	12.23	12.89	30,020	+0.63(+5.13%)
Mar 22, 2010	11.57	12.27	11.57	12.26	49,704	+0.38(+3.17%)
Mar 19, 2010	12.42	12.70	11.48	11.88	92,119	-0.52(-4.21%)
Mar 18, 2010	12.81	12.88	12.33	12.40	35,263	-0.35(-2.72%)
Mar 17, 2010	13.31	13.31	12.71	12.75	89,371	-0.58(-4.33%)
Mar 16, 2010	13.36	13.36	13.23	13.33	7,031	-0.03(-0.19%)
Mar 15, 2010	13.34	13.35	13.28	13.35	69,127	+0.03(+0.25%)
Mar 12, 2010	13.41	13.42	13.25	13.32	11,233	-0.09(-0.64%)
Mar 11, 2010	13.31	13.43	13.28	13.41	18,821	-0.03(-0.19%)
Mar 10, 2010	13.35	13.43	13.22	13.43	14,940	+0.08(+0.61%)
Mar 09, 2010	13.33	13.35	13.20	13.35	18,051	+0.10(+0.74%)
Mar 08, 2010	13.04	13.35	13.04	13.25	14,183	+0.14(+1.10%)
Mar 05, 2010	13.27	13.27	13.09	13.11	12,248	-0.03(-0.26%)
Mar 04, 2010	13.19	13.36	13.14	13.14	33,876	-0.11(-0.85%)
Mar 03, 2010	13.15	13.35	13.15	13.25	10,308	-0.08(-0.59%)
Mar 02, 2010	13.36	13.36	13.14	13.33	4,928	+0.01(+0.05%)
Mar 01, 2010	13.36	13.36	13.20	13.33	13,314	+0.01(+0.09%)
Feb 26, 2010	13.19	13.36	13.07	13.32	8,430	+0.03(+0.22%)
Feb 25, 2010	13.45	13.45	13.15	13.29	6,881	-0.16(-1.21%)
Feb 24, 2010	13.39	13.45	13.20	13.45	4,883	+0.49(+3.80%)
Feb 23, 2010	13.04	13.36	12.96	12.96	10,245	-0.21(-1.61%)
Feb 22, 2010	13.24	13.24	12.98	13.17	14,067	+0.18(+1.37%)
Feb 19, 2010	13.10	13.10	12.91	12.99	3,668	+0.02(+0.12%)
Feb 18, 2010	13.16	13.16	12.86	12.98	18,606	-0.12(-0.93%)
Feb 17, 2010	12.80	13.11	12.76	13.10	12,173	+0.21(+1.60%)
Feb 16, 2010	12.87	13.11	12.85	12.89	21,768	+0.23(+1.85%)
Feb 12, 2010	12.38	12.66	12.66	12.66	18,581	+0.33(+2.71%)
Feb 11, 2010	12.03	12.33	11.89	12.32	7,675	+0.21(+1.75%)
Feb 10, 2010	12.09	12.36	12.02	12.11	21,803	+0.02(+0.18%)
Feb 09, 2010	12.02	12.42	12.02	12.09	9,370	+0.12(+0.99%)
Feb 08, 2010	12.07	12.14	11.83	11.97	12,516	-0.16(-1.29%)
Feb 05, 2010	12.36	12.36	12.13	12.13	15,306	-0.36(-2.85%)
Feb 04, 2010	12.39	12.49	12.18	12.48	91,575	-0.00(-0.02%)
Feb 03, 2010	12.14	12.66	12.14	12.49	18,411	+0.32(+2.67%)
Feb 02, 2010	12.17	12.29	12.02	12.16	14,573	-0.03(-0.23%)

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.