Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.19	15.21	15.09	15.09	19,236	-0.08(-0.55%)
Apr 29, 2010	15.24	15.33	15.13	15.18	27,614	+0.15(+0.99%)
Apr 28, 2010	15.15	15.15	14.76	15.03	20,807	+0.01(+0.08%)
Apr 27, 2010	15.06	15.21	14.57	15.02	41,354	+0.03(+0.21%)
Apr 26, 2010	17.87	15.05	14.82	14.98	67,485	+0.09(+0.60%)
Apr 23, 2010	14.39	14.95	14.38	14.89	25,532	+0.35(+2.44%)
Apr 22, 2010	14.16	14.73	13.89	14.54	32,025	+0.36(+2.53%)
Apr 21, 2010	13.85	14.29	13.66	14.18	11,111	+0.40(+2.92%)
Apr 20, 2010	13.62	13.86	13.48	13.78	17,520	+0.16(+1.16%)
Apr 19, 2010	13.47	13.62	13.38	13.62	24,070	+0.05(+0.38%)
Apr 16, 2010	13.74	13.75	13.38	13.57	26,589	-0.24(-1.75%)
Apr 15, 2010	13.84	14.02	13.81	13.81	3,314	+0.03(+0.23%)
Apr 14, 2010	13.91	14.02	13.78	13.78	10,944	+0.03(+0.23%)
Apr 13, 2010	13.92	13.95	13.39	13.75	47,351	-0.16(-1.14%)
Apr 12, 2010	13.94	13.95	13.86	13.91	18,940	+0.13(+0.92%)
Apr 09, 2010	13.61	13.78	13.61	13.78	11,986	+0.06(+0.46%)
Apr 08, 2010	13.55	13.72	13.40	13.72	38,181	+0.15(+1.11%)
Apr 07, 2010	13.63	13.67	13.53	13.57	6,162	-0.06(-0.41%)
Apr 06, 2010	13.62	13.63	13.38	13.62	9,249	+0.05(+0.37%)
Apr 05, 2010	13.40	13.62	13.24	13.57	33,739	+0.23(+1.73%)
Apr 01, 2010	12.98	13.34	13.34	13.34	25,885	+0.18(+1.36%)
Mar 31, 2010	13.42	13.66	13.16	13.16	16,850	+0.09(+0.69%)
Mar 30, 2010	13.39	13.42	13.07	13.07	6,938	-0.22(-1.67%)
Mar 29, 2010	13.31	13.46	12.99	13.29	90,028	-0.05(-0.39%)
Mar 26, 2010	13.35	13.35	13.20	13.34	15,092	+0.17(+1.31%)
Mar 25, 2010	13.21	13.32	13.16	13.17	43,737	-0.03(-0.19%)
Mar 24, 2010	12.95	13.20	12.95	13.20	11,056	+0.32(+2.46%)
Mar 23, 2010	12.25	12.88	12.22	12.88	30,039	+0.63(+5.13%)
Mar 22, 2010	11.56	12.26	11.56	12.25	49,734	+0.38(+3.18%)
Mar 19, 2010	12.41	12.69	11.47	11.87	92,176	-0.52(-4.21%)
Mar 18, 2010	12.80	12.88	12.32	12.40	35,285	-0.35(-2.72%)
Mar 17, 2010	13.30	13.30	12.70	12.74	89,426	-0.58(-4.34%)
Mar 16, 2010	13.35	13.35	13.22	13.32	7,035	-0.03(-0.19%)
Mar 15, 2010	13.33	13.34	13.27	13.34	69,169	+0.03(+0.25%)
Mar 12, 2010	13.40	13.41	13.24	13.31	11,240	-0.09(-0.64%)
Mar 11, 2010	13.30	13.42	13.27	13.40	18,833	-0.03(-0.19%)
Mar 10, 2010	13.34	13.42	13.21	13.42	14,949	+0.08(+0.61%)
Mar 09, 2010	13.32	13.34	13.19	13.34	18,062	+0.10(+0.74%)
Mar 08, 2010	13.04	13.34	13.04	13.24	14,191	+0.14(+1.10%)
Mar 05, 2010	13.27	13.27	13.08	13.10	12,256	-0.03(-0.26%)
Mar 04, 2010	13.18	13.35	13.13	13.13	33,897	-0.11(-0.85%)
Mar 03, 2010	13.14	13.34	13.14	13.25	10,314	-0.08(-0.59%)
Mar 02, 2010	13.35	13.35	13.13	13.33	4,931	+0.01(+0.05%)
Mar 01, 2010	13.35	13.35	13.19	13.32	13,322	+0.01(+0.09%)
Feb 26, 2010	13.18	13.35	13.06	13.31	8,436	+0.03(+0.22%)
Feb 25, 2010	13.44	13.44	13.14	13.28	6,885	-0.16(-1.21%)
Feb 24, 2010	13.38	13.44	13.20	13.44	4,886	+0.49(+3.80%)
Feb 23, 2010	13.03	13.35	12.95	12.95	10,251	-0.21(-1.61%)
Feb 22, 2010	13.23	13.23	12.97	13.16	14,075	+0.18(+1.37%)
Feb 19, 2010	13.09	13.09	12.90	12.98	3,670	+0.02(+0.12%)
Feb 18, 2010	13.15	13.15	12.85	12.97	18,618	-0.12(-0.93%)
Feb 17, 2010	12.79	13.10	12.75	13.09	12,181	+0.21(+1.60%)
Feb 16, 2010	12.86	13.10	12.84	12.88	21,781	+0.23(+1.85%)
Feb 12, 2010	12.37	12.65	12.65	12.65	18,592	+0.33(+2.71%)
Feb 11, 2010	12.03	12.32	11.88	12.32	7,680	+0.21(+1.75%)
Feb 10, 2010	12.08	12.35	12.01	12.10	21,817	+0.02(+0.18%)
Feb 09, 2010	12.01	12.42	12.01	12.08	9,376	+0.12(+0.99%)
Feb 08, 2010	12.06	12.13	11.82	11.96	12,524	-0.16(-1.29%)
Feb 05, 2010	12.36	12.36	12.12	12.12	15,316	-0.36(-2.85%)
Feb 04, 2010	12.38	12.48	12.18	12.48	91,631	-0.00(-0.02%)
Feb 03, 2010	12.13	12.65	12.13	12.48	18,422	+0.32(+2.67%)
Feb 02, 2010	12.16	12.28	12.02	12.15	14,582	-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.