Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.63	16.75	16.03	16.08	15,208,823	-0.59(-3.51%)
Apr 29, 2010	16.48	16.80	16.43	16.67	8,869,850	+0.27(+1.67%)
Apr 28, 2010	16.36	16.71	16.29	16.40	12,147,508	+0.05(+0.28%)
Apr 27, 2010	17.02	17.02	16.35	16.35	15,039,909	-0.70(-4.08%)
Apr 26, 2010	17.02	17.13	16.91	17.05	8,860,935	+0.10(+0.58%)
Apr 23, 2010	17.00	17.10	16.79	16.95	7,410,543	-0.01(-0.04%)
Apr 22, 2010	16.58	17.03	16.44	16.95	13,339,370	+0.29(+1.76%)
Apr 21, 2010	16.66	16.73	16.24	16.66	31,759	+0.39(+2.40%)
Apr 20, 2010	16.40	16.55	16.25	16.27	7,627,071	-0.01(-0.08%)
Apr 19, 2010	16.12	16.34	15.99	16.28	9,970,519	+0.03(+0.16%)
Apr 16, 2010	16.42	16.46	16.14	16.26	9,337,698	-0.22(-1.34%)
Apr 15, 2010	16.42	16.52	16.32	16.48	7,648,578	+0.07(+0.40%)
Apr 14, 2010	16.28	16.41	16.14	16.41	10,706,394	+0.14(+0.88%)
Apr 13, 2010	16.21	16.43	16.18	16.27	10,601,044	+0.06(+0.36%)
Apr 12, 2010	16.30	16.38	16.14	16.21	13,312,154	+0.05(+0.32%)
Apr 09, 2010	16.01	16.17	15.93	16.16	10,637,036	+0.17(+1.06%)
Apr 08, 2010	16.26	16.27	15.82	15.99	25,701,774	+0.47(+3.06%)
Apr 07, 2010	15.43	15.58	15.36	15.52	12,049,731	+0.01(+0.08%)
Apr 06, 2010	15.45	15.51	15.26	15.50	9,367,874	+0.13(+0.85%)
Apr 05, 2010	15.36	15.47	15.22	15.37	6,981,485	+0.07(+0.47%)
Apr 01, 2010	15.11	15.30	15.30	15.30	9,350,358	+0.34(+2.25%)
Mar 31, 2010	14.99	15.08	14.93	14.97	10,638,661	-0.09(-0.60%)
Mar 30, 2010	15.08	15.21	15.00	15.06	8,736,616	+0.01(+0.09%)
Mar 29, 2010	15.17	15.27	14.92	15.04	6,750,661	-0.12(-0.81%)
Mar 26, 2010	15.17	15.25	15.00	15.17	9,551,565	+0.01(+0.09%)
Mar 25, 2010	14.99	15.30	14.94	15.15	8,246,602	+0.22(+1.47%)
Mar 24, 2010	14.95	15.03	14.86	14.93	8,880,400	-0.10(-0.65%)
Mar 23, 2010	15.13	15.19	14.97	15.03	12,930,796	-0.12(-0.81%)
Mar 22, 2010	14.92	15.23	14.88	15.15	6,825,373	+0.12(+0.78%)
Mar 19, 2010	15.12	15.17	14.94	15.04	11,176,504	-0.06(-0.39%)
Mar 18, 2010	14.91	15.12	14.86	15.10	9,204,606	+0.10(+0.69%)
Mar 17, 2010	15.03	15.06	14.91	14.99	10,682,430	-0.10(-0.64%)
Mar 16, 2010	14.92	15.09	14.90	15.09	11,132,763	+0.15(+1.00%)
Mar 15, 2010	14.84	14.94	14.84	14.94	10,534,393	+0.17(+1.18%)
Mar 12, 2010	14.73	14.81	14.68	14.77	7,991,101	+0.08(+0.53%)
Mar 11, 2010	14.37	14.71	14.31	14.69	14,047,893	+0.20(+1.39%)
Mar 10, 2010	14.46	14.50	14.32	14.49	11,285,042	+0.08(+0.58%)
Mar 09, 2010	14.34	14.45	14.31	14.40	10,393,508	-0.06(-0.40%)
Mar 08, 2010	14.35	14.49	14.29	14.46	6,406,439	+0.01(+0.04%)
Mar 05, 2010	14.22	14.47	14.18	14.45	10,527,977	+0.17(+1.22%)
Mar 04, 2010	14.09	14.40	14.16	14.28	16,471,481	+0.19(+1.33%)
Mar 03, 2010	13.98	14.16	13.89	14.09	15,765,838	+0.14(+0.98%)
Mar 02, 2010	14.01	14.08	13.83	13.96	12,895,459	-0.03(-0.24%)
Mar 01, 2010	13.94	14.05	13.87	13.99	14,773,439	+0.06(+0.47%)
Feb 26, 2010	13.64	14.09	13.50	13.92	30,485,654	+0.72(+5.44%)
Feb 25, 2010	12.96	13.28	12.87	13.20	19,092,270	+0.06(+0.49%)
Feb 24, 2010	12.90	13.15	12.88	13.14	9,504,048	+0.27(+2.06%)
Feb 23, 2010	12.78	12.91	12.67	12.87	11,984,142	+0.07(+0.56%)
Feb 22, 2010	12.90	12.96	12.76	12.80	9,926,913	-0.05(-0.40%)
Feb 19, 2010	12.89	13.02	12.81	12.85	8,104,603	-0.09(-0.70%)
Feb 18, 2010	12.89	12.98	12.84	12.95	9,443,691	+0.06(+0.45%)
Feb 17, 2010	12.85	12.93	12.78	12.89	10,197,880	+0.08(+0.66%)
Feb 16, 2010	12.78	12.81	12.64	12.80	11,499,325	-0.12(-0.90%)
Feb 12, 2010	12.92	12.92	12.92	12.92	13,100,661	-0.12(-0.89%)
Feb 11, 2010	12.84	13.08	12.79	13.04	13,032,532	+0.16(+1.21%)
Feb 10, 2010	12.85	12.95	12.69	12.88	14,309,559	-0.03(-0.20%)
Feb 09, 2010	12.86	12.95	12.78	12.91	12,859,057	+0.14(+1.06%)
Feb 08, 2010	12.85	12.91	12.73	12.77	14,753,473	-0.10(-0.80%)
Feb 05, 2010	12.78	12.92	12.69	12.87	25,095,936	+0.26(+2.05%)
Feb 04, 2010	12.67	12.95	12.47	12.62	45,654,456	+0.30(+2.42%)
Feb 03, 2010	12.52	12.62	12.32	12.32	19,615,190	-0.29(-2.31%)
Feb 02, 2010	12.45	12.66	12.44	12.61	15,358,265	+0.22(+1.78%)

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.