Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.70	14.86	14.53	14.56	973,337	-0.18(-1.20%)
Apr 29, 2010	14.51	14.76	14.40	14.73	1,172,436	+0.28(+1.96%)
Apr 28, 2010	14.51	14.56	14.38	14.45	1,815,536	-0.02(-0.15%)
Apr 27, 2010	14.66	14.80	14.46	14.47	1,846,234	-0.23(-1.59%)
Apr 26, 2010	15.24	15.32	14.68	14.70	1,632,477	-0.55(-3.63%)
Apr 23, 2010	15.00	15.28	14.86	15.26	2,540,801	+0.25(+1.66%)
Apr 22, 2010	14.71	15.02	14.61	15.01	2,938,985	+0.19(+1.29%)
Apr 21, 2010	14.64	14.82	14.60	14.82	2,064,312	+0.23(+1.55%)
Apr 20, 2010	14.54	14.63	14.46	14.59	2,251,689	+0.15(+1.03%)
Apr 19, 2010	14.38	14.49	14.24	14.44	2,229,947	-0.01(-0.10%)
Apr 16, 2010	14.61	14.84	14.29	14.46	3,035,415	-0.17(-1.16%)
Apr 15, 2010	14.51	14.82	14.46	14.63	1,849,686	+0.11(+0.78%)
Apr 14, 2010	14.61	14.64	14.46	14.51	1,330,756	-0.01(-0.05%)
Apr 13, 2010	14.42	14.54	14.40	14.52	927,764	+0.03(+0.20%)
Apr 12, 2010	14.59	14.66	14.44	14.49	853,077	-0.05(-0.34%)
Apr 09, 2010	14.39	14.54	14.24	14.54	1,664,504	+0.13(+0.93%)
Apr 08, 2010	14.28	14.48	14.27	14.41	2,245,632	+0.11(+0.74%)
Apr 07, 2010	14.29	14.51	14.24	14.30	1,500,594	-0.04(-0.30%)
Apr 06, 2010	14.32	14.39	14.26	14.34	1,900,892	-0.01(-0.05%)
Apr 05, 2010	14.55	14.62	14.29	14.35	1,501,514	-0.18(-1.22%)
Apr 01, 2010	14.43	14.53	14.53	14.53	906,685	+0.15(+1.03%)
Mar 31, 2010	14.45	14.63	14.35	14.38	704,928	-0.08(-0.59%)
Mar 30, 2010	14.29	14.51	14.27	14.46	422,321	+0.16(+1.09%)
Mar 29, 2010	14.29	14.41	14.22	14.31	483,527	+0.02(+0.15%)
Mar 26, 2010	14.56	14.61	14.22	14.29	655,399	-0.20(-1.36%)
Mar 25, 2010	14.52	14.62	14.42	14.48	873,351	+0.08(+0.54%)
Mar 24, 2010	14.28	14.47	14.22	14.41	1,183,406	+0.16(+1.14%)
Mar 23, 2010	14.15	14.24	13.99	14.24	547,609	+0.13(+0.90%)
Mar 22, 2010	14.10	14.22	13.92	14.12	603,681	-0.04(-0.25%)
Mar 19, 2010	14.28	14.42	14.07	14.15	1,314,761	-0.14(-0.99%)
Mar 18, 2010	14.36	14.46	14.23	14.29	1,723,369	-0.07(-0.49%)
Mar 17, 2010	14.22	14.46	14.10	14.36	1,358,434	+0.14(+0.99%)
Mar 16, 2010	14.15	14.23	14.05	14.22	886,609	+0.08(+0.55%)
Mar 15, 2010	14.05	14.26	13.98	14.15	855,113	+0.01(+0.05%)
Mar 12, 2010	14.15	14.24	14.04	14.14	1,026,184	+0.01(+0.10%)
Mar 11, 2010	14.01	14.12	13.88	14.12	1,351,888	+0.09(+0.65%)
Mar 10, 2010	13.71	14.05	13.67	14.03	1,918,600	+0.35(+2.58%)
Mar 09, 2010	13.55	13.72	13.55	13.68	1,138,666	+0.04(+0.31%)
Mar 08, 2010	13.63	13.73	13.52	13.64	816,547	-0.05(-0.36%)
Mar 05, 2010	13.70	13.74	13.57	13.69	1,543,219	+0.03(+0.21%)
Mar 04, 2010	13.69	13.76	13.57	13.66	1,008,358	+0.03(+0.21%)
Mar 03, 2010	13.80	13.81	13.60	13.63	1,281,119	-0.11(-0.77%)
Mar 02, 2010	13.72	13.80	13.64	13.74	1,068,923	-0.05(-0.36%)
Mar 01, 2010	13.85	13.88	13.72	13.79	899,107	+0.03(+0.21%)
Feb 26, 2010	13.86	13.91	13.67	13.76	1,197,597	-0.06(-0.41%)
Feb 25, 2010	13.86	13.92	13.80	13.81	919,177	-0.20(-1.41%)
Feb 24, 2010	13.82	14.04	13.74	14.01	2,262,825	+0.26(+1.90%)
Feb 23, 2010	13.86	14.03	13.75	13.75	2,006,749	-0.18(-1.27%)
Feb 22, 2010	13.87	13.96	13.81	13.93	683,229	+0.13(+0.97%)
Feb 19, 2010	13.80	13.86	13.68	13.79	647,826	-0.01(-0.05%)
Feb 18, 2010	13.67	13.81	13.61	13.80	736,033	+0.16(+1.14%)
Feb 17, 2010	13.73	13.76	13.57	13.64	686,342	-0.03(-0.21%)
Feb 16, 2010	13.59	13.68	13.45	13.67	895,620	+0.08(+0.57%)
Feb 12, 2010	13.38	13.60	13.60	13.60	844,752	+0.08(+0.63%)
Feb 11, 2010	13.26	13.51	13.17	13.51	944,684	+0.18(+1.38%)
Feb 10, 2010	13.52	13.59	13.28	13.33	1,215,043	-0.24(-1.77%)
Feb 09, 2010	13.62	13.69	13.41	13.57	883,412	+0.16(+1.21%)
Feb 08, 2010	13.52	13.64	13.39	13.40	1,579,145	+0.17(+1.28%)
Feb 05, 2010	13.17	13.30	12.93	13.24	1,769,005	+0.08(+0.64%)
Feb 04, 2010	13.21	13.31	13.07	13.15	1,672,661	-0.12(-0.90%)
Feb 03, 2010	13.33	13.44	13.27	13.27	1,129,236	-0.17(-1.26%)
Feb 02, 2010	13.50	13.57	13.38	13.44	1,247,208	+0.00(+0.00%)

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.