Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.57	13.57	13.05	13.19	156,911	-0.38(-2.83%)
Apr 29, 2010	13.47	13.59	13.00	13.58	178,270	+0.18(+1.31%)
Apr 28, 2010	13.59	13.73	13.12	13.40	185,963	-0.12(-0.87%)
Apr 27, 2010	14.09	14.16	13.46	13.52	74,052	-0.60(-4.27%)
Apr 26, 2010	14.20	14.29	14.11	14.12	51,425	-0.10(-0.71%)
Apr 23, 2010	14.45	14.45	14.14	14.22	111,039	-0.25(-1.73%)
Apr 22, 2010	14.03	14.57	13.95	14.47	95,985	+0.23(+1.59%)
Apr 21, 2010	14.31	14.47	13.98	14.25	105,594	-0.08(-0.58%)
Apr 20, 2010	14.07	14.38	13.99	14.33	95,764	+0.31(+2.21%)
Apr 19, 2010	14.22	14.26	13.93	14.02	193,338	-0.31(-2.16%)
Apr 16, 2010	14.57	14.57	14.19	14.33	196,232	-0.23(-1.55%)
Apr 15, 2010	14.38	14.59	14.38	14.56	47,274	+0.12(+0.81%)
Apr 14, 2010	14.11	14.44	14.09	14.44	152,020	+0.39(+2.80%)
Apr 13, 2010	13.73	14.07	13.59	14.05	208,595	+0.26(+1.88%)
Apr 12, 2010	13.54	13.80	13.36	13.79	119,623	+0.23(+1.67%)
Apr 09, 2010	13.38	13.67	13.15	13.56	129,322	+0.17(+1.25%)
Apr 08, 2010	13.22	13.48	12.93	13.39	167,639	+0.08(+0.56%)
Apr 07, 2010	13.26	13.39	13.09	13.32	388,318	+0.01(+0.06%)
Apr 06, 2010	13.39	13.39	13.07	13.31	46,795	-0.08(-0.56%)
Apr 05, 2010	13.09	13.39	13.06	13.39	79,821	+0.36(+2.76%)
Apr 01, 2010	13.23	13.03	13.03	13.03	74,826	-0.13(-1.02%)
Mar 31, 2010	13.20	13.47	13.09	13.16	141,917	-0.15(-1.13%)
Mar 30, 2010	13.37	13.73	12.96	13.31	200,364	-0.07(-0.50%)
Mar 29, 2010	13.64	13.80	13.37	13.38	84,116	-0.18(-1.30%)
Mar 26, 2010	13.48	13.89	13.39	13.55	58,491	+0.16(+1.19%)
Mar 25, 2010	13.56	13.84	13.36	13.39	92,263	-0.03(-0.25%)
Mar 24, 2010	13.42	13.62	13.39	13.43	99,909	-0.08(-0.56%)
Mar 23, 2010	13.41	13.55	13.24	13.50	84,551	+0.13(+1.00%)
Mar 22, 2010	13.05	13.46	13.04	13.37	98,555	+0.09(+0.69%)
Mar 19, 2010	13.22	13.31	12.96	13.28	215,322	+0.16(+1.21%)
Mar 18, 2010	13.18	13.39	13.05	13.12	209,737	+0.00(+0.00%)
Mar 17, 2010	12.83	13.16	12.72	13.12	226,917	+0.34(+2.68%)
Mar 16, 2010	12.55	12.78	12.47	12.78	74,088	+0.29(+2.35%)
Mar 15, 2010	12.34	12.50	12.16	12.48	116,125	+0.01(+0.07%)
Mar 12, 2010	12.52	12.55	12.36	12.47	93,174	-0.01(-0.07%)
Mar 11, 2010	12.42	12.61	12.38	12.48	83,580	-0.04(-0.33%)
Mar 10, 2010	12.61	12.74	12.45	12.52	85,404	-0.11(-0.86%)
Mar 09, 2010	12.58	12.69	12.52	12.63	85,458	+0.03(+0.20%)
Mar 08, 2010	12.79	12.86	12.56	12.61	81,035	-0.33(-2.59%)
Mar 05, 2010	12.76	12.98	12.62	12.94	94,062	+0.24(+1.91%)
Mar 04, 2010	12.61	12.75	12.13	12.70	53,614	+0.14(+1.13%)
Mar 03, 2010	12.59	12.82	12.44	12.56	85,344	+0.02(+0.13%)
Mar 02, 2010	12.33	12.69	12.33	12.54	231,435	+0.02(+0.13%)
Mar 01, 2010	12.48	12.86	12.21	12.52	173,608	+0.03(+0.20%)
Feb 26, 2010	12.62	12.62	12.29	12.50	231,248	-0.07(-0.53%)
Feb 25, 2010	12.63	12.74	12.55	12.57	93,655	-0.31(-2.40%)
Feb 24, 2010	12.92	13.11	12.79	12.88	54,027	+0.04(+0.33%)
Feb 23, 2010	12.99	13.08	12.79	12.83	91,039	-0.16(-1.22%)
Feb 22, 2010	12.94	13.23	12.90	12.99	230,694	+0.14(+1.11%)
Feb 19, 2010	12.77	13.03	12.70	12.85	118,562	+0.08(+0.59%)
Feb 18, 2010	12.55	12.83	12.38	12.78	319,444	+0.23(+1.80%)
Feb 17, 2010	12.55	12.55	12.32	12.55	73,550	+0.09(+0.74%)
Feb 16, 2010	12.40	12.47	12.21	12.46	59,069	+0.15(+1.22%)
Feb 12, 2010	11.95	12.31	12.31	12.31	136,384	+0.22(+1.80%)
Feb 11, 2010	11.44	12.11	11.27	12.09	166,840	+0.58(+5.07%)
Feb 10, 2010	11.19	11.61	11.06	11.51	86,595	+0.25(+2.22%)
Feb 09, 2010	11.28	11.36	11.01	11.26	78,437	+0.13(+1.20%)
Feb 08, 2010	11.29	11.33	11.04	11.12	84,994	-0.23(-2.05%)
Feb 05, 2010	11.09	11.43	10.90	11.36	142,525	+0.32(+2.94%)
Feb 04, 2010	11.71	11.97	10.99	11.03	173,956	-0.76(-6.43%)
Feb 03, 2010	11.41	12.39	11.41	11.79	236,744	+0.27(+2.39%)
Feb 02, 2010	11.46	11.59	11.34	11.51	127,437	+0.03(+0.25%)

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.