Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.53	14.53	13.81	13.83	126,362	-0.69(-4.75%)
Apr 29, 2010	14.76	14.97	13.36	14.52	301,808	-0.38(-2.54%)
Apr 28, 2010	15.44	15.81	14.64	14.90	92,695	-1.26(-7.82%)
Apr 27, 2010	16.56	16.56	16.04	16.16	24,068	-0.54(-3.22%)
Apr 26, 2010	16.57	16.75	16.24	16.70	35,117	+0.07(+0.39%)
Apr 23, 2010	16.42	16.64	16.21	16.64	16,942	+0.18(+1.10%)
Apr 22, 2010	15.86	16.53	15.86	16.45	15,850	+0.36(+2.21%)
Apr 21, 2010	15.58	16.20	15.58	16.10	60,444	+0.47(+2.97%)
Apr 20, 2010	15.26	15.65	15.26	15.63	24,828	+0.16(+1.03%)
Apr 19, 2010	15.56	15.62	15.37	15.47	14,217	-0.13(-0.84%)
Apr 16, 2010	15.52	15.74	15.36	15.60	57,651	+0.07(+0.47%)
Apr 15, 2010	15.50	15.60	15.34	15.53	16,622	-0.06(-0.37%)
Apr 14, 2010	15.05	15.59	14.97	15.59	36,977	+0.68(+4.53%)
Apr 13, 2010	15.05	15.05	14.85	14.91	16,734	-0.13(-0.87%)
Apr 12, 2010	15.02	15.25	14.92	15.05	18,603	+0.00(+0.00%)
Apr 09, 2010	15.07	15.07	14.85	15.05	29,301	-0.09(-0.58%)
Apr 08, 2010	15.16	15.16	14.90	15.13	18,799	-0.05(-0.33%)
Apr 07, 2010	14.90	15.18	14.90	15.18	44,608	+0.22(+1.46%)
Apr 06, 2010	14.83	15.00	14.70	14.97	35,165	-0.01(-0.10%)
Apr 05, 2010	14.54	14.99	14.54	14.98	30,214	+0.46(+3.20%)
Apr 01, 2010	14.59	14.51	14.51	14.51	37,854	+0.06(+0.40%)
Mar 31, 2010	14.71	14.97	14.46	14.46	71,114	-0.12(-0.80%)
Mar 30, 2010	14.65	14.96	14.42	14.57	28,789	-0.09(-0.59%)
Mar 29, 2010	14.51	14.68	14.49	14.66	31,461	+0.13(+0.90%)
Mar 26, 2010	14.73	14.85	14.49	14.53	17,349	-0.13(-0.89%)
Mar 25, 2010	14.73	14.99	14.31	14.66	25,111	+0.02(+0.15%)
Mar 24, 2010	14.76	14.92	14.60	14.64	33,434	-0.17(-1.13%)
Mar 23, 2010	15.05	15.05	14.51	14.81	43,194	-0.25(-1.69%)
Mar 22, 2010	14.33	15.07	14.33	15.06	83,924	+0.59(+4.07%)
Mar 19, 2010	14.02	14.53	13.94	14.47	144,689	+0.55(+3.97%)
Mar 18, 2010	13.77	14.05	13.77	13.92	45,664	+0.18(+1.32%)
Mar 17, 2010	13.74	13.98	13.73	13.74	52,361	+0.09(+0.64%)
Mar 16, 2010	13.56	13.66	13.44	13.65	27,903	+0.18(+1.34%)
Mar 15, 2010	13.44	13.60	13.37	13.47	33,184	-0.08(-0.59%)
Mar 12, 2010	13.61	13.89	13.49	13.55	50,907	-0.10(-0.74%)
Mar 11, 2010	13.81	13.92	13.50	13.65	30,491	-0.25(-1.77%)
Mar 10, 2010	13.87	14.01	13.47	13.90	43,644	+0.01(+0.05%)
Mar 09, 2010	13.90	14.01	13.52	13.89	15,551	-0.03(-0.21%)
Mar 08, 2010	14.03	14.04	13.55	13.92	41,366	-0.17(-1.23%)
Mar 05, 2010	13.66	14.09	13.43	14.09	39,726	+0.50(+3.66%)
Mar 04, 2010	13.47	13.63	13.41	13.59	29,659	+0.16(+1.18%)
Mar 03, 2010	13.56	13.69	13.33	13.43	21,552	-0.11(-0.80%)
Mar 02, 2010	13.42	13.55	13.26	13.54	36,064	+0.19(+1.40%)
Mar 01, 2010	13.29	13.53	13.29	13.35	40,655	+0.17(+1.26%)
Feb 26, 2010	13.38	13.44	12.96	13.19	36,754	-0.18(-1.35%)
Feb 25, 2010	13.20	13.40	12.77	13.37	47,277	-0.03(-0.21%)
Feb 24, 2010	13.35	13.46	13.24	13.40	39,021	+0.06(+0.49%)
Feb 23, 2010	13.51	13.51	13.28	13.33	46,134	-0.23(-1.70%)
Feb 22, 2010	13.52	13.59	13.35	13.56	34,806	+0.09(+0.64%)
Feb 19, 2010	13.51	13.52	13.35	13.48	67,854	-0.04(-0.27%)
Feb 18, 2010	13.04	13.52	12.91	13.51	54,038	+0.49(+3.77%)
Feb 17, 2010	12.88	13.05	12.84	13.02	61,133	+0.17(+1.29%)
Feb 16, 2010	12.48	12.86	12.48	12.86	38,419	+0.35(+2.83%)
Feb 12, 2010	12.32	12.50	12.50	12.50	34,928	+0.05(+0.41%)
Feb 11, 2010	12.27	12.46	12.21	12.45	79,830	+0.14(+1.11%)
Feb 10, 2010	12.38	12.52	12.27	12.32	50,985	-0.16(-1.27%)
Feb 09, 2010	12.39	12.49	12.07	12.47	55,092	+0.28(+2.31%)
Feb 08, 2010	12.34	12.52	12.14	12.19	51,959	-0.14(-1.11%)
Feb 05, 2010	12.19	12.47	12.19	12.33	57,753	+0.14(+1.12%)
Feb 04, 2010	12.39	12.58	12.10	12.19	177,752	-0.24(-1.91%)
Feb 03, 2010	12.44	12.52	12.43	12.43	82,516	+0.00(+0.00%)
Feb 02, 2010	12.45	12.58	12.42	12.43	95,626	-0.04(-0.35%)

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.