Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.86	11.95	11.71	11.73	15,944,598	-0.11(-0.96%)
Apr 29, 2010	12.18	12.39	11.68	11.84	32,146,974	-0.28(-2.34%)
Apr 28, 2010	13.18	13.21	12.10	12.12	34,472,672	-1.01(-7.68%)
Apr 27, 2010	13.39	13.46	13.13	13.13	4,268,053	-0.29(-2.15%)
Apr 26, 2010	13.57	13.64	13.42	13.42	4,752,698	-0.14(-1.05%)
Apr 23, 2010	13.24	13.57	13.20	13.56	12,117,768	+0.30(+2.25%)
Apr 22, 2010	13.10	13.29	12.95	13.27	8,106,346	+0.09(+0.65%)
Apr 21, 2010	13.24	13.24	13.09	13.18	34,540	-0.03(-0.25%)
Apr 20, 2010	13.04	13.22	12.99	13.21	3,814,925	+0.24(+1.82%)
Apr 19, 2010	12.97	13.01	12.86	12.98	4,859,030	-0.03(-0.26%)
Apr 16, 2010	13.29	13.29	12.98	13.01	7,336,870	-0.29(-2.21%)
Apr 15, 2010	13.34	13.35	13.24	13.30	3,552,258	-0.09(-0.71%)
Apr 14, 2010	13.36	13.40	13.25	13.40	3,770,992	+0.03(+0.25%)
Apr 13, 2010	13.37	13.40	13.20	13.37	3,791,062	+0.04(+0.28%)
Apr 12, 2010	13.34	13.44	13.29	13.33	3,857,434	+0.08(+0.57%)
Apr 09, 2010	13.28	13.28	13.13	13.25	3,827,716	-0.01(-0.07%)
Apr 08, 2010	13.34	13.35	13.20	13.26	5,710,674	-0.08(-0.60%)
Apr 07, 2010	13.50	13.51	13.29	13.34	4,191,220	-0.18(-1.37%)
Apr 06, 2010	13.33	13.53	13.29	13.53	3,712,094	+0.16(+1.17%)
Apr 05, 2010	13.45	13.49	13.33	13.37	4,045,466	-0.02(-0.18%)
Apr 01, 2010	13.22	13.39	13.39	13.39	4,110,879	+0.27(+2.06%)
Mar 31, 2010	13.17	13.17	13.07	13.12	4,084,552	-0.09(-0.65%)
Mar 30, 2010	13.19	13.27	13.18	13.21	3,491,676	+0.00(+0.00%)
Mar 29, 2010	13.12	13.24	13.05	13.21	4,320,048	+0.15(+1.12%)
Mar 26, 2010	13.22	13.22	13.01	13.06	5,706,840	-0.09(-0.65%)
Mar 25, 2010	13.29	13.37	13.14	13.15	5,946,992	-0.23(-1.70%)
Mar 24, 2010	13.51	13.53	13.38	13.38	4,364,187	-0.17(-1.26%)
Mar 23, 2010	13.41	13.56	13.34	13.55	4,850,810	+0.16(+1.20%)
Mar 22, 2010	13.46	13.48	13.35	13.38	4,628,814	-0.12(-0.88%)
Mar 19, 2010	13.69	13.76	13.39	13.50	7,398,954	-0.16(-1.18%)
Mar 18, 2010	13.82	13.88	13.66	13.66	3,990,173	-0.16(-1.13%)
Mar 17, 2010	13.73	13.82	13.66	13.82	4,230,811	+0.12(+0.86%)
Mar 16, 2010	13.61	13.71	13.51	13.70	5,447,099	+0.14(+1.05%)
Mar 15, 2010	13.46	13.57	13.43	13.56	7,583,173	+0.20(+1.53%)
Mar 12, 2010	13.71	13.73	13.36	13.36	7,353,386	-0.35(-2.52%)
Mar 11, 2010	13.73	13.76	13.63	13.70	2,876,790	-0.07(-0.48%)
Mar 10, 2010	13.66	13.77	13.57	13.77	4,591,880	+0.09(+0.69%)
Mar 09, 2010	13.69	13.73	13.59	13.67	3,675,734	-0.03(-0.21%)
Mar 08, 2010	13.57	13.73	13.57	13.70	4,642,735	+0.14(+1.05%)
Mar 05, 2010	13.48	13.56	13.40	13.56	10,147,154	+0.15(+1.12%)
Mar 04, 2010	13.43	13.47	13.34	13.41	5,336,574	-0.02(-0.17%)
Mar 03, 2010	13.55	13.65	13.40	13.43	3,795,503	-0.12(-0.86%)
Mar 02, 2010	13.57	13.63	13.46	13.55	5,640,151	+0.00(+0.03%)
Mar 01, 2010	13.40	13.63	13.39	13.55	3,629,385	+0.22(+1.65%)
Feb 26, 2010	13.57	13.57	13.32	13.33	4,423,339	-0.16(-1.21%)
Feb 25, 2010	13.40	13.51	13.30	13.49	5,447,534	-0.02(-0.14%)
Feb 24, 2010	13.66	13.66	13.42	13.51	4,703,248	-0.07(-0.55%)
Feb 23, 2010	13.72	13.74	13.49	13.58	5,594,122	-0.14(-1.02%)
Feb 22, 2010	14.06	14.06	13.72	13.72	4,754,518	-0.25(-1.78%)
Feb 19, 2010	13.78	14.02	13.74	13.97	4,617,908	+0.14(+1.01%)
Feb 18, 2010	13.81	13.97	13.79	13.83	3,626,231	-0.02(-0.14%)
Feb 17, 2010	14.00	14.02	13.83	13.85	2,467,710	-0.10(-0.70%)
Feb 16, 2010	13.72	13.95	13.72	13.95	3,420,676	+0.28(+2.05%)
Feb 12, 2010	13.63	13.67	13.67	13.67	4,933,733	-0.06(-0.41%)
Feb 11, 2010	13.51	13.74	13.45	13.72	7,540,920	+0.23(+1.73%)
Feb 10, 2010	13.57	13.58	13.38	13.49	3,790,652	-0.07(-0.48%)
Feb 09, 2010	13.59	13.76	13.46	13.56	6,284,398	+0.11(+0.84%)
Feb 08, 2010	13.55	13.60	13.42	13.44	3,566,677	-0.13(-0.93%)
Feb 05, 2010	13.42	13.63	13.27	13.57	6,195,238	+0.18(+1.33%)
Feb 04, 2010	13.67	13.72	13.39	13.39	5,433,274	-0.37(-2.69%)
Feb 03, 2010	13.80	13.84	13.69	13.76	3,398,452	-0.11(-0.78%)
Feb 02, 2010	13.85	13.90	13.69	13.87	5,809,048	+0.01(+0.07%)

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.