Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.29	14.34	14.08	14.11	621,473	-0.16(-1.12%)
Apr 29, 2010	14.12	14.28	14.12	14.26	290,598	+0.21(+1.48%)
Apr 28, 2010	14.00	14.11	13.95	14.06	477,741	+0.12(+0.84%)
Apr 27, 2010	14.13	14.17	13.93	13.94	382,462	-0.21(-1.52%)
Apr 26, 2010	14.27	14.27	14.15	14.15	701,034	-0.10(-0.73%)
Apr 23, 2010	14.20	14.26	14.10	14.26	451,176	+0.02(+0.15%)
Apr 22, 2010	14.15	14.26	14.04	14.24	550,478	+0.03(+0.24%)
Apr 21, 2010	14.33	14.35	14.14	14.20	3,868,865	-0.09(-0.61%)
Apr 20, 2010	14.29	14.32	14.18	14.29	276,153	+0.11(+0.76%)
Apr 19, 2010	14.07	14.24	14.07	14.18	751,547	+0.04(+0.29%)
Apr 16, 2010	14.28	14.35	14.06	14.14	490,349	-0.19(-1.30%)
Apr 15, 2010	14.28	14.35	14.24	14.33	656,045	+0.01(+0.05%)
Apr 14, 2010	14.26	14.32	14.20	14.32	286,201	+0.10(+0.68%)
Apr 13, 2010	14.23	14.26	14.14	14.22	250,247	-0.01(-0.05%)
Apr 12, 2010	14.18	14.27	14.16	14.23	198,404	+0.06(+0.39%)
Apr 09, 2010	14.13	14.18	14.08	14.17	296,256	+0.08(+0.59%)
Apr 08, 2010	13.95	14.10	13.90	14.09	583,862	+0.11(+0.79%)
Apr 07, 2010	14.08	14.11	13.93	13.98	1,431,846	-0.12(-0.88%)
Apr 06, 2010	14.13	14.14	14.06	14.11	493,872	-0.05(-0.34%)
Apr 05, 2010	14.09	14.16	14.06	14.15	276,090	+0.11(+0.79%)
Apr 01, 2010	13.93	14.04	14.04	14.04	986,981	+0.19(+1.35%)
Mar 31, 2010	13.86	13.99	13.84	13.86	477,633	-0.03(-0.25%)
Mar 30, 2010	13.90	13.97	13.86	13.89	523,508	+0.03(+0.20%)
Mar 29, 2010	13.85	13.89	13.84	13.86	295,402	+0.06(+0.45%)
Mar 26, 2010	13.85	13.90	13.77	13.80	285,116	+0.01(+0.05%)
Mar 25, 2010	14.07	14.07	13.78	13.79	503,468	-0.13(-0.95%)
Mar 24, 2010	13.99	14.12	13.93	13.93	320,031	-0.16(-1.12%)
Mar 23, 2010	13.88	14.09	13.88	14.08	501,483	+0.19(+1.38%)
Mar 22, 2010	13.73	13.94	13.67	13.89	735,345	+0.08(+0.60%)
Mar 19, 2010	13.85	13.90	13.75	13.81	592,528	-0.02(-0.15%)
Mar 18, 2010	13.75	13.88	13.73	13.83	744,511	+0.04(+0.30%)
Mar 17, 2010	13.67	13.81	13.58	13.79	1,552,880	+0.19(+1.41%)
Mar 16, 2010	13.58	13.64	13.56	13.60	739,695	+0.01(+0.05%)
Mar 15, 2010	13.53	13.60	13.53	13.59	881,011	+0.02(+0.15%)
Mar 12, 2010	13.63	13.66	13.56	13.57	430,338	+0.00(+0.00%)
Mar 11, 2010	13.49	13.60	13.46	13.57	682,575	+0.05(+0.41%)
Mar 10, 2010	13.50	13.62	13.47	13.51	313,888	-0.02(-0.15%)
Mar 09, 2010	13.32	13.58	13.32	13.54	497,321	+0.19(+1.44%)
Mar 08, 2010	13.23	13.40	13.22	13.34	668,614	+0.10(+0.78%)
Mar 05, 2010	13.19	13.25	13.13	13.24	624,556	+0.14(+1.10%)
Mar 04, 2010	13.10	13.14	13.05	13.10	269,510	-0.04(-0.31%)
Mar 03, 2010	13.11	13.18	13.07	13.14	298,393	+0.07(+0.53%)
Mar 02, 2010	13.06	13.12	13.04	13.07	387,403	+0.03(+0.21%)
Mar 01, 2010	12.88	13.05	12.88	13.04	395,722	+0.19(+1.44%)
Feb 26, 2010	12.87	12.90	12.77	12.85	243,192	+0.03(+0.27%)
Feb 25, 2010	12.69	12.85	12.69	12.82	471,096	+0.01(+0.05%)
Feb 24, 2010	12.85	12.88	12.79	12.81	815,980	+0.00(+0.00%)
Feb 23, 2010	12.94	12.94	12.74	12.81	1,178,662	-0.14(-1.11%)
Feb 22, 2010	12.97	13.01	12.92	12.96	743,613	-0.02(-0.16%)
Feb 19, 2010	12.92	13.00	12.85	12.98	530,139	+0.03(+0.26%)
Feb 18, 2010	12.79	12.94	12.77	12.94	925,684	+0.14(+1.07%)
Feb 17, 2010	12.68	12.82	12.68	12.81	1,095,397	+0.14(+1.14%)
Feb 16, 2010	12.70	12.74	12.64	12.66	470,800	+0.14(+1.15%)
Feb 12, 2010	12.49	12.52	12.52	12.52	548,135	-0.01(-0.11%)
Feb 11, 2010	12.41	12.56	12.31	12.53	491,656	+0.10(+0.77%)
Feb 10, 2010	12.53	12.54	12.35	12.44	546,537	-0.05(-0.39%)
Feb 09, 2010	12.61	12.61	12.43	12.48	1,236,300	+0.15(+1.23%)
Feb 08, 2010	12.38	12.53	12.33	12.33	2,364,401	-0.02(-0.17%)
Feb 05, 2010	12.33	12.37	12.15	12.35	2,155,479	-0.01(-0.11%)
Feb 04, 2010	12.72	12.72	12.36	12.37	1,558,063	-0.38(-3.02%)
Feb 03, 2010	12.77	12.86	12.70	12.75	406,529	-0.04(-0.32%)
Feb 02, 2010	12.70	12.88	12.66	12.79	899,854	+0.23(+1.86%)

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.