Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.37	15.43	14.25	14.32	25,481,148	+0.50(+3.63%)
Apr 29, 2010	13.55	13.82	13.38	13.82	8,371,218	+0.44(+3.31%)
Apr 28, 2010	13.27	13.48	13.08	13.37	5,782,822	+0.26(+1.95%)
Apr 27, 2010	13.32	13.49	13.11	13.12	5,170,606	-0.28(-2.10%)
Apr 26, 2010	13.23	13.61	13.23	13.40	5,400,810	+0.17(+1.29%)
Apr 23, 2010	13.27	13.41	13.12	13.23	5,912,846	-0.09(-0.64%)
Apr 22, 2010	13.29	13.37	13.03	13.31	10,340,061	-0.24(-1.76%)
Apr 21, 2010	13.88	13.95	13.39	13.55	4,445,428	-0.06(-0.44%)
Apr 20, 2010	13.54	13.70	13.37	13.61	3,503,220	+0.16(+1.20%)
Apr 19, 2010	13.69	13.70	13.14	13.45	4,989,099	-0.30(-2.17%)
Apr 16, 2010	13.92	13.92	13.44	13.75	4,218,053	-0.22(-1.58%)
Apr 15, 2010	13.83	14.08	13.77	13.97	3,955,021	+0.12(+0.86%)
Apr 14, 2010	13.60	13.99	13.54	13.85	5,514,646	+0.31(+2.33%)
Apr 13, 2010	13.36	13.56	13.33	13.54	5,385,813	+0.09(+0.70%)
Apr 12, 2010	13.49	13.54	13.32	13.44	3,829,439	+0.04(+0.32%)
Apr 09, 2010	13.32	13.42	13.22	13.40	2,839,103	+0.14(+1.03%)
Apr 08, 2010	13.30	13.31	13.10	13.26	3,707,706	-0.13(-0.95%)
Apr 07, 2010	13.48	13.54	13.27	13.39	6,215,008	-0.14(-1.01%)
Apr 06, 2010	13.52	13.60	13.40	13.53	2,443,749	-0.07(-0.50%)
Apr 05, 2010	13.30	13.61	13.29	13.60	3,167,558	+0.42(+3.16%)
Apr 01, 2010	13.36	13.18	13.18	13.18	5,133,210	-0.09(-0.71%)
Mar 31, 2010	13.53	13.64	13.26	13.27	5,509,796	-0.37(-2.68%)
Mar 30, 2010	13.48	13.67	13.38	13.64	3,922,942	+0.21(+1.58%)
Mar 29, 2010	13.62	13.76	13.32	13.43	4,532,106	-0.15(-1.13%)
Mar 26, 2010	13.95	14.08	13.46	13.58	6,529,266	-0.31(-2.21%)
Mar 25, 2010	13.87	14.12	13.80	13.88	6,529,582	+0.23(+1.68%)
Mar 24, 2010	13.88	13.95	13.62	13.65	6,446,002	-0.31(-2.19%)
Mar 23, 2010	13.45	14.08	13.43	13.96	7,915,143	+0.62(+4.62%)
Mar 22, 2010	12.91	13.39	12.89	13.34	5,641,205	+0.31(+2.38%)
Mar 19, 2010	13.47	13.47	12.97	13.03	5,800,651	-0.43(-3.16%)
Mar 18, 2010	13.77	13.77	13.40	13.46	3,133,088	-0.23(-1.68%)
Mar 17, 2010	13.43	13.85	13.40	13.69	5,633,373	+0.36(+2.68%)
Mar 16, 2010	13.04	13.42	13.03	13.33	4,534,432	+0.26(+2.02%)
Mar 15, 2010	13.02	13.11	12.89	13.07	5,009,606	+0.00(+0.00%)
Mar 12, 2010	13.31	13.31	13.00	13.07	3,896,965	-0.23(-1.73%)
Mar 11, 2010	13.33	13.35	13.00	13.30	5,709,441	-0.10(-0.76%)
Mar 10, 2010	13.45	13.56	13.30	13.40	5,085,376	-0.04(-0.29%)
Mar 09, 2010	13.54	13.66	13.38	13.44	5,046,689	-0.11(-0.78%)
Mar 08, 2010	13.49	13.60	13.36	13.54	4,036,354	+0.13(+0.95%)
Mar 05, 2010	13.26	13.47	13.14	13.42	3,582,487	+0.21(+1.61%)
Mar 04, 2010	13.31	13.40	13.06	13.20	3,257,791	-0.02(-0.13%)
Mar 03, 2010	13.48	13.74	13.20	13.22	5,665,427	-0.19(-1.40%)
Mar 02, 2010	13.48	13.65	13.35	13.41	7,440,616	+0.08(+0.57%)
Mar 01, 2010	12.97	13.40	12.76	13.33	10,881,465	+0.34(+2.62%)
Feb 26, 2010	12.86	13.02	12.65	12.99	6,925,307	+0.26(+2.00%)
Feb 25, 2010	12.51	12.78	12.29	12.74	8,376,225	-0.20(-1.51%)
Feb 24, 2010	12.69	12.94	12.63	12.93	8,310,205	+0.38(+3.05%)
Feb 23, 2010	12.95	12.98	12.42	12.55	6,889,271	-0.46(-3.53%)
Feb 22, 2010	12.76	13.10	12.71	13.01	10,255,535	+0.60(+4.87%)
Feb 19, 2010	12.43	12.53	12.23	12.40	3,821,545	-0.04(-0.34%)
Feb 18, 2010	12.07	12.46	12.03	12.45	3,922,043	+0.26(+2.16%)
Feb 17, 2010	12.07	12.18	12.00	12.18	4,311,147	+0.17(+1.42%)
Feb 16, 2010	12.00	12.02	11.68	12.01	4,099,767	+0.21(+1.80%)
Feb 12, 2010	11.60	11.80	11.80	11.80	5,754,762	-0.02(-0.14%)
Feb 11, 2010	11.68	11.89	11.49	11.82	4,644,915	+0.12(+1.02%)
Feb 10, 2010	11.70	11.94	11.65	11.70	6,038,135	-0.01(-0.07%)
Feb 09, 2010	11.66	11.82	11.51	11.71	5,969,625	+0.21(+1.85%)
Feb 08, 2010	11.58	11.72	11.34	11.49	4,291,153	+0.03(+0.22%)
Feb 05, 2010	11.38	11.60	11.15	11.47	7,548,579	+0.08(+0.67%)
Feb 04, 2010	11.60	11.62	11.26	11.39	8,517,702	-0.32(-2.76%)
Feb 03, 2010	11.64	11.90	11.55	11.72	4,902,333	+0.08(+0.66%)
Feb 02, 2010	11.49	11.79	11.41	11.64	8,664,144	+0.37(+3.32%)

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.