Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.37	15.44	14.25	14.32	25,473,202	+0.50(+3.63%)
Apr 29, 2010	13.56	13.82	13.39	13.82	8,368,607	+0.44(+3.31%)
Apr 28, 2010	13.28	13.48	13.08	13.38	5,781,018	+0.26(+1.95%)
Apr 27, 2010	13.33	13.50	13.11	13.12	5,168,993	-0.28(-2.10%)
Apr 26, 2010	13.23	13.62	13.23	13.40	5,399,126	+0.17(+1.29%)
Apr 23, 2010	13.28	13.41	13.12	13.23	5,911,002	-0.09(-0.64%)
Apr 22, 2010	13.29	13.37	13.03	13.32	10,336,837	-0.24(-1.76%)
Apr 21, 2010	13.88	13.96	13.40	13.56	4,444,042	-0.06(-0.44%)
Apr 20, 2010	13.54	13.70	13.37	13.62	3,502,127	+0.16(+1.20%)
Apr 19, 2010	13.69	13.70	13.15	13.45	4,987,543	-0.30(-2.17%)
Apr 16, 2010	13.92	13.92	13.45	13.75	4,216,737	-0.22(-1.58%)
Apr 15, 2010	13.84	14.08	13.78	13.97	3,953,788	+0.12(+0.86%)
Apr 14, 2010	13.61	13.99	13.55	13.85	5,512,926	+0.31(+2.33%)
Apr 13, 2010	13.36	13.57	13.34	13.54	5,384,134	+0.09(+0.70%)
Apr 12, 2010	13.50	13.55	13.33	13.45	3,828,245	+0.04(+0.32%)
Apr 09, 2010	13.33	13.42	13.23	13.40	2,838,217	+0.14(+1.03%)
Apr 08, 2010	13.30	13.32	13.11	13.27	3,706,550	-0.13(-0.95%)
Apr 07, 2010	13.49	13.55	13.28	13.40	6,213,070	-0.14(-1.01%)
Apr 06, 2010	13.52	13.61	13.40	13.53	2,442,986	-0.07(-0.50%)
Apr 05, 2010	13.30	13.62	13.29	13.60	3,166,570	+0.42(+3.16%)
Apr 01, 2010	13.36	13.18	13.18	13.18	5,131,610	-0.09(-0.71%)
Mar 31, 2010	13.53	13.64	13.27	13.28	5,508,078	-0.37(-2.68%)
Mar 30, 2010	13.49	13.68	13.38	13.64	3,921,719	+0.21(+1.58%)
Mar 29, 2010	13.63	13.76	13.33	13.43	4,530,692	-0.15(-1.13%)
Mar 26, 2010	13.96	14.08	13.46	13.58	6,527,229	-0.31(-2.21%)
Mar 25, 2010	13.87	14.13	13.80	13.89	6,527,546	+0.23(+1.68%)
Mar 24, 2010	13.89	13.96	13.63	13.66	6,443,991	-0.31(-2.19%)
Mar 23, 2010	13.45	14.08	13.43	13.97	7,912,675	+0.62(+4.62%)
Mar 22, 2010	12.92	13.40	12.89	13.35	5,639,445	+0.31(+2.38%)
Mar 19, 2010	13.47	13.47	12.97	13.04	5,798,842	-0.43(-3.16%)
Mar 18, 2010	13.77	13.77	13.40	13.46	3,132,111	-0.23(-1.68%)
Mar 17, 2010	13.43	13.85	13.40	13.69	5,631,616	+0.36(+2.68%)
Mar 16, 2010	13.05	13.42	13.04	13.34	4,533,018	+0.26(+2.02%)
Mar 15, 2010	13.02	13.11	12.89	13.07	5,008,044	+0.00(+0.00%)
Mar 12, 2010	13.32	13.32	13.00	13.07	3,895,749	-0.23(-1.73%)
Mar 11, 2010	13.34	13.35	13.00	13.30	5,707,661	-0.10(-0.76%)
Mar 10, 2010	13.45	13.57	13.30	13.40	5,083,790	-0.04(-0.28%)
Mar 09, 2010	13.54	13.67	13.39	13.44	5,045,115	-0.11(-0.78%)
Mar 08, 2010	13.50	13.61	13.36	13.55	4,035,096	+0.13(+0.95%)
Mar 05, 2010	13.27	13.47	13.15	13.42	3,581,370	+0.21(+1.61%)
Mar 04, 2010	13.32	13.40	13.06	13.21	3,256,775	-0.02(-0.13%)
Mar 03, 2010	13.48	13.74	13.21	13.23	5,663,660	-0.19(-1.40%)
Mar 02, 2010	13.49	13.65	13.35	13.41	7,438,296	+0.08(+0.57%)
Mar 01, 2010	12.98	13.40	12.77	13.34	10,878,071	+0.34(+2.62%)
Feb 26, 2010	12.86	13.02	12.65	13.00	6,923,147	+0.26(+2.00%)
Feb 25, 2010	12.52	12.78	12.30	12.74	8,373,613	-0.20(-1.51%)
Feb 24, 2010	12.70	12.94	12.63	12.94	8,307,613	+0.38(+3.05%)
Feb 23, 2010	12.95	12.99	12.43	12.55	6,887,122	-0.46(-3.53%)
Feb 22, 2010	12.77	13.11	12.71	13.01	10,252,336	+0.60(+4.87%)
Feb 19, 2010	12.43	12.54	12.23	12.41	3,820,353	-0.04(-0.34%)
Feb 18, 2010	12.08	12.46	12.03	12.45	3,920,820	+0.26(+2.16%)
Feb 17, 2010	12.08	12.19	12.00	12.19	4,309,802	+0.17(+1.42%)
Feb 16, 2010	12.00	12.03	11.68	12.02	4,098,489	+0.21(+1.80%)
Feb 12, 2010	11.61	11.80	11.80	11.80	5,752,968	-0.02(-0.14%)
Feb 11, 2010	11.68	11.90	11.49	11.82	4,643,466	+0.12(+1.02%)
Feb 10, 2010	11.70	11.94	11.65	11.70	6,036,252	-0.01(-0.07%)
Feb 09, 2010	11.66	11.82	11.51	11.71	5,967,763	+0.21(+1.85%)
Feb 08, 2010	11.58	11.73	11.34	11.50	4,289,815	+0.03(+0.22%)
Feb 05, 2010	11.39	11.60	11.15	11.47	7,546,225	+0.08(+0.67%)
Feb 04, 2010	11.60	11.63	11.26	11.40	8,515,046	-0.32(-2.76%)
Feb 03, 2010	11.64	11.91	11.56	11.72	4,900,805	+0.08(+0.66%)
Feb 02, 2010	11.49	11.80	11.41	11.64	8,661,442	+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.