Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.52	13.52	13.01	13.15	157,451	-0.38(-2.83%)
Apr 29, 2010	13.42	13.55	12.96	13.53	178,884	+0.18(+1.31%)
Apr 28, 2010	13.54	13.68	13.07	13.36	186,603	-0.12(-0.87%)
Apr 27, 2010	14.04	14.11	13.41	13.47	74,307	-0.60(-4.26%)
Apr 26, 2010	14.15	14.24	14.07	14.07	51,602	-0.10(-0.71%)
Apr 23, 2010	14.40	14.40	14.09	14.17	111,421	-0.25(-1.73%)
Apr 22, 2010	13.98	14.52	13.90	14.42	96,315	+0.23(+1.59%)
Apr 21, 2010	14.26	14.42	13.93	14.20	105,958	-0.08(-0.58%)
Apr 20, 2010	14.02	14.33	13.94	14.28	96,094	+0.31(+2.21%)
Apr 19, 2010	14.17	14.22	13.88	13.97	194,004	-0.31(-2.16%)
Apr 16, 2010	14.52	14.52	14.14	14.28	196,907	-0.23(-1.55%)
Apr 15, 2010	14.33	14.54	14.33	14.51	47,437	+0.12(+0.81%)
Apr 14, 2010	14.07	14.39	14.04	14.39	152,543	+0.39(+2.80%)
Apr 13, 2010	13.68	14.02	13.55	14.00	209,313	+0.26(+1.88%)
Apr 12, 2010	13.49	13.75	13.31	13.74	120,035	+0.23(+1.67%)
Apr 09, 2010	13.33	13.62	13.11	13.51	129,767	+0.17(+1.25%)
Apr 08, 2010	13.17	13.43	12.89	13.35	168,216	+0.08(+0.57%)
Apr 07, 2010	13.21	13.34	13.05	13.27	389,655	+0.01(+0.06%)
Apr 06, 2010	13.34	13.34	13.02	13.26	46,956	-0.08(-0.56%)
Apr 05, 2010	13.05	13.35	13.01	13.34	80,096	+0.36(+2.76%)
Apr 01, 2010	13.18	12.98	12.98	12.98	75,083	-0.13(-1.02%)
Mar 31, 2010	13.16	13.42	13.05	13.11	142,406	-0.15(-1.13%)
Mar 30, 2010	13.32	13.68	12.92	13.26	201,054	-0.07(-0.50%)
Mar 29, 2010	13.60	13.75	13.32	13.33	84,405	-0.18(-1.30%)
Mar 26, 2010	13.43	13.84	13.34	13.51	58,692	+0.16(+1.19%)
Mar 25, 2010	13.51	13.79	13.31	13.35	92,580	-0.03(-0.25%)
Mar 24, 2010	13.37	13.57	13.34	13.38	100,253	-0.08(-0.56%)
Mar 23, 2010	13.36	13.51	13.20	13.46	84,842	+0.13(+1.00%)
Mar 22, 2010	13.01	13.41	12.99	13.32	98,894	+0.09(+0.69%)
Mar 19, 2010	13.17	13.26	12.91	13.23	216,063	+0.16(+1.21%)
Mar 18, 2010	13.14	13.34	13.01	13.07	210,458	+0.00(+0.00%)
Mar 17, 2010	12.79	13.11	12.68	13.07	227,698	+0.34(+2.69%)
Mar 16, 2010	12.51	12.73	12.43	12.73	74,343	+0.29(+2.35%)
Mar 15, 2010	12.30	12.46	12.11	12.44	116,525	+0.01(+0.07%)
Mar 12, 2010	12.47	12.51	12.31	12.43	93,494	-0.01(-0.07%)
Mar 11, 2010	12.37	12.56	12.34	12.44	83,868	-0.04(-0.33%)
Mar 10, 2010	12.56	12.70	12.41	12.48	85,698	-0.11(-0.86%)
Mar 09, 2010	12.54	12.65	12.48	12.59	85,752	+0.03(+0.20%)
Mar 08, 2010	12.75	12.81	12.51	12.56	81,314	-0.33(-2.59%)
Mar 05, 2010	12.71	12.94	12.58	12.90	94,386	+0.24(+1.91%)
Mar 04, 2010	12.56	12.71	12.09	12.66	53,798	+0.14(+1.13%)
Mar 03, 2010	12.55	12.77	12.40	12.51	85,638	+0.02(+0.13%)
Mar 02, 2010	12.29	12.65	12.29	12.50	232,232	+0.02(+0.13%)
Mar 01, 2010	12.44	12.81	12.16	12.48	174,206	+0.03(+0.20%)
Feb 26, 2010	12.57	12.57	12.25	12.46	232,044	-0.07(-0.53%)
Feb 25, 2010	12.59	12.70	12.51	12.52	93,978	-0.31(-2.40%)
Feb 24, 2010	12.87	13.06	12.75	12.83	54,213	+0.04(+0.33%)
Feb 23, 2010	12.95	13.03	12.75	12.79	91,352	-0.16(-1.22%)
Feb 22, 2010	12.90	13.18	12.86	12.95	231,488	+0.14(+1.11%)
Feb 19, 2010	12.72	12.98	12.66	12.81	118,970	+0.08(+0.59%)
Feb 18, 2010	12.51	12.79	12.34	12.73	320,544	+0.23(+1.80%)
Feb 17, 2010	12.51	12.51	12.28	12.51	73,804	+0.09(+0.74%)
Feb 16, 2010	12.36	12.43	12.16	12.41	59,273	+0.15(+1.22%)
Feb 12, 2010	11.91	12.26	12.26	12.26	136,854	+0.22(+1.80%)
Feb 11, 2010	11.40	12.06	11.23	12.05	167,415	+0.58(+5.07%)
Feb 10, 2010	11.15	11.57	11.02	11.47	86,893	+0.25(+2.22%)
Feb 09, 2010	11.24	11.33	10.98	11.22	78,707	+0.13(+1.20%)
Feb 08, 2010	11.25	11.29	11.00	11.09	85,287	-0.23(-2.05%)
Feb 05, 2010	11.05	11.39	10.86	11.32	143,016	+0.32(+2.94%)
Feb 04, 2010	11.67	11.93	10.95	10.99	174,555	-0.76(-6.43%)
Feb 03, 2010	11.38	12.35	11.38	11.75	237,559	+0.27(+2.39%)
Feb 02, 2010	11.43	11.55	11.30	11.47	127,876	+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.