Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.28	15.30	15.18	15.18	19,122	-0.08(-0.55%)
Apr 29, 2010	15.33	15.42	15.22	15.27	27,451	+0.15(+0.99%)
Apr 28, 2010	15.24	15.24	14.85	15.12	20,684	+0.01(+0.08%)
Apr 27, 2010	15.15	15.30	14.66	15.10	41,109	+0.03(+0.21%)
Apr 26, 2010	17.98	15.14	14.91	15.07	67,086	+0.09(+0.60%)
Apr 23, 2010	14.47	15.03	14.46	14.98	25,381	+0.36(+2.44%)
Apr 22, 2010	14.25	14.82	13.97	14.63	31,836	+0.36(+2.53%)
Apr 21, 2010	13.93	14.37	13.74	14.27	11,046	+0.40(+2.91%)
Apr 20, 2010	13.70	13.94	13.56	13.86	17,416	+0.16(+1.16%)
Apr 19, 2010	13.55	13.70	13.46	13.70	23,928	+0.05(+0.38%)
Apr 16, 2010	13.83	13.83	13.46	13.65	26,432	-0.24(-1.75%)
Apr 15, 2010	13.93	14.10	13.89	13.89	3,295	+0.03(+0.23%)
Apr 14, 2010	14.00	14.10	13.86	13.86	10,879	+0.03(+0.23%)
Apr 13, 2010	14.01	14.03	13.47	13.83	47,071	-0.16(-1.14%)
Apr 12, 2010	14.02	14.03	13.94	13.99	18,828	+0.13(+0.92%)
Apr 09, 2010	13.69	13.86	13.69	13.86	11,915	+0.06(+0.46%)
Apr 08, 2010	13.64	13.80	13.48	13.80	37,955	+0.15(+1.11%)
Apr 07, 2010	13.71	13.75	13.61	13.65	6,125	-0.06(-0.41%)
Apr 06, 2010	13.70	13.71	13.46	13.70	9,194	+0.05(+0.37%)
Apr 05, 2010	13.48	13.70	13.32	13.65	33,540	+0.23(+1.73%)
Apr 01, 2010	13.05	13.42	13.42	13.42	25,732	+0.18(+1.36%)
Mar 31, 2010	13.50	13.74	13.24	13.24	16,751	+0.09(+0.69%)
Mar 30, 2010	13.47	13.50	13.15	13.15	6,897	-0.22(-1.67%)
Mar 29, 2010	13.39	13.54	13.07	13.37	89,495	-0.05(-0.39%)
Mar 26, 2010	13.43	13.43	13.28	13.42	15,003	+0.17(+1.31%)
Mar 25, 2010	13.28	13.40	13.24	13.25	43,478	-0.03(-0.19%)
Mar 24, 2010	13.03	13.28	13.03	13.28	10,990	+0.32(+2.46%)
Mar 23, 2010	12.32	12.96	12.30	12.96	29,861	+0.63(+5.13%)
Mar 22, 2010	11.63	12.33	11.63	12.32	49,440	+0.38(+3.17%)
Mar 19, 2010	12.48	12.77	11.54	11.94	91,631	-0.52(-4.21%)
Mar 18, 2010	12.88	12.95	12.40	12.47	35,076	-0.35(-2.72%)
Mar 17, 2010	13.38	13.38	12.78	12.82	88,896	-0.58(-4.33%)
Mar 16, 2010	13.43	13.43	13.30	13.40	6,993	-0.03(-0.19%)
Mar 15, 2010	13.41	13.42	13.35	13.42	68,760	+0.03(+0.25%)
Mar 12, 2010	13.48	13.49	13.32	13.39	11,174	-0.09(-0.64%)
Mar 11, 2010	13.38	13.50	13.35	13.48	18,721	-0.03(-0.19%)
Mar 10, 2010	13.42	13.50	13.29	13.50	14,860	+0.08(+0.61%)
Mar 09, 2010	13.40	13.42	13.27	13.42	17,955	+0.10(+0.73%)
Mar 08, 2010	13.11	13.42	13.11	13.32	14,107	+0.15(+1.10%)
Mar 05, 2010	13.34	13.34	13.16	13.18	12,183	-0.03(-0.26%)
Mar 04, 2010	13.26	13.43	13.21	13.21	33,696	-0.11(-0.85%)
Mar 03, 2010	13.22	13.42	13.22	13.33	10,253	-0.08(-0.59%)
Mar 02, 2010	13.43	13.43	13.21	13.40	4,901	+0.01(+0.05%)
Mar 01, 2010	13.43	13.43	13.27	13.40	13,243	+0.01(+0.09%)
Feb 26, 2010	13.26	13.43	13.14	13.39	8,386	+0.03(+0.22%)
Feb 25, 2010	13.52	13.52	13.22	13.36	6,845	-0.16(-1.22%)
Feb 24, 2010	13.46	13.52	13.27	13.52	4,857	+0.49(+3.80%)
Feb 23, 2010	13.10	13.43	13.03	13.03	10,190	-0.21(-1.61%)
Feb 22, 2010	13.31	13.31	13.05	13.24	13,992	+0.18(+1.37%)
Feb 19, 2010	13.17	13.17	12.98	13.06	3,648	+0.02(+0.12%)
Feb 18, 2010	13.23	13.23	12.93	13.05	18,507	-0.12(-0.93%)
Feb 17, 2010	12.87	13.18	12.83	13.17	12,109	+0.21(+1.60%)
Feb 16, 2010	12.94	13.18	12.92	12.96	21,653	+0.24(+1.85%)
Feb 12, 2010	12.45	12.73	12.73	12.73	18,482	+0.34(+2.71%)
Feb 11, 2010	12.10	12.40	11.95	12.39	7,635	+0.21(+1.75%)
Feb 10, 2010	12.15	12.42	12.08	12.18	21,688	+0.02(+0.18%)
Feb 09, 2010	12.08	12.49	12.08	12.15	9,320	+0.12(+0.99%)
Feb 08, 2010	12.13	12.21	11.89	12.03	12,450	-0.16(-1.29%)
Feb 05, 2010	12.43	12.43	12.19	12.19	15,225	-0.36(-2.85%)
Feb 04, 2010	12.45	12.55	12.25	12.55	91,089	-0.00(-0.02%)
Feb 03, 2010	12.21	12.73	12.21	12.55	18,313	+0.33(+2.67%)
Feb 02, 2010	12.23	12.36	12.09	12.23	14,495	-0.03(-0.23%)

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.