Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.37	14.37	13.66	13.68	127,765	-0.68(-4.75%)
Apr 29, 2010	14.60	14.81	13.21	14.36	305,160	-0.37(-2.54%)
Apr 28, 2010	15.28	15.63	14.48	14.74	93,725	-1.25(-7.82%)
Apr 27, 2010	16.38	16.38	15.86	15.99	24,335	-0.53(-3.22%)
Apr 26, 2010	16.39	16.56	16.07	16.52	35,507	+0.06(+0.39%)
Apr 23, 2010	16.24	16.45	16.04	16.45	17,130	+0.18(+1.10%)
Apr 22, 2010	15.68	16.35	15.68	16.27	16,026	+0.35(+2.21%)
Apr 21, 2010	15.40	16.02	15.40	15.92	61,115	+0.46(+2.97%)
Apr 20, 2010	15.10	15.48	15.10	15.46	25,103	+0.16(+1.03%)
Apr 19, 2010	15.39	15.45	15.20	15.30	14,375	-0.13(-0.84%)
Apr 16, 2010	15.35	15.56	15.19	15.43	58,291	+0.07(+0.47%)
Apr 15, 2010	15.33	15.43	15.17	15.36	16,807	-0.06(-0.37%)
Apr 14, 2010	14.89	15.42	14.81	15.42	37,387	+0.67(+4.53%)
Apr 13, 2010	14.88	14.88	14.69	14.75	16,920	-0.13(-0.87%)
Apr 12, 2010	14.85	15.08	14.76	14.88	18,810	+0.00(+0.00%)
Apr 09, 2010	14.91	14.91	14.69	14.88	29,627	-0.09(-0.58%)
Apr 08, 2010	14.99	14.99	14.74	14.97	19,007	-0.05(-0.33%)
Apr 07, 2010	14.74	15.02	14.74	15.02	45,104	+0.22(+1.46%)
Apr 06, 2010	14.67	14.84	14.54	14.80	35,556	-0.01(-0.10%)
Apr 05, 2010	14.38	14.83	14.38	14.82	30,549	+0.46(+3.20%)
Apr 01, 2010	14.43	14.36	14.36	14.36	38,274	+0.06(+0.40%)
Mar 31, 2010	14.55	14.80	14.30	14.30	71,904	-0.12(-0.80%)
Mar 30, 2010	14.48	14.79	14.26	14.41	29,109	-0.09(-0.59%)
Mar 29, 2010	14.35	14.52	14.33	14.50	31,810	+0.13(+0.90%)
Mar 26, 2010	14.56	14.69	14.33	14.37	17,542	-0.13(-0.89%)
Mar 25, 2010	14.56	14.82	14.15	14.50	25,390	+0.02(+0.15%)
Mar 24, 2010	14.60	14.76	14.44	14.48	33,805	-0.17(-1.13%)
Mar 23, 2010	14.89	14.89	14.35	14.64	43,674	-0.25(-1.69%)
Mar 22, 2010	14.18	14.91	14.18	14.89	84,856	+0.58(+4.07%)
Mar 19, 2010	13.87	14.37	13.79	14.31	146,296	+0.55(+3.97%)
Mar 18, 2010	13.62	13.90	13.62	13.77	46,171	+0.18(+1.32%)
Mar 17, 2010	13.59	13.83	13.58	13.59	52,942	+0.09(+0.64%)
Mar 16, 2010	13.41	13.51	13.29	13.50	28,213	+0.18(+1.34%)
Mar 15, 2010	13.29	13.45	13.22	13.32	33,553	-0.08(-0.59%)
Mar 12, 2010	13.46	13.74	13.34	13.40	51,473	-0.10(-0.74%)
Mar 11, 2010	13.66	13.76	13.35	13.50	30,830	-0.24(-1.77%)
Mar 10, 2010	13.72	13.86	13.32	13.74	44,129	+0.01(+0.05%)
Mar 09, 2010	13.74	13.86	13.37	13.74	15,724	-0.03(-0.21%)
Mar 08, 2010	13.87	13.89	13.40	13.76	41,825	-0.17(-1.23%)
Mar 05, 2010	13.51	13.94	13.29	13.94	40,167	+0.49(+3.66%)
Mar 04, 2010	13.32	13.48	13.26	13.44	29,989	+0.16(+1.18%)
Mar 03, 2010	13.41	13.54	13.18	13.29	21,792	-0.11(-0.80%)
Mar 02, 2010	13.27	13.40	13.12	13.39	36,465	+0.19(+1.40%)
Mar 01, 2010	13.14	13.38	13.14	13.21	41,106	+0.16(+1.26%)
Feb 26, 2010	13.24	13.29	12.82	13.04	37,163	-0.18(-1.35%)
Feb 25, 2010	13.06	13.25	12.63	13.22	47,802	-0.03(-0.22%)
Feb 24, 2010	13.20	13.31	13.09	13.25	39,454	+0.06(+0.49%)
Feb 23, 2010	13.36	13.36	13.13	13.19	46,646	-0.23(-1.70%)
Feb 22, 2010	13.37	13.44	13.21	13.41	35,192	+0.09(+0.64%)
Feb 19, 2010	13.36	13.37	13.21	13.33	68,608	-0.04(-0.27%)
Feb 18, 2010	12.90	13.37	12.77	13.36	54,638	+0.49(+3.77%)
Feb 17, 2010	12.74	12.91	12.70	12.88	61,812	+0.16(+1.29%)
Feb 16, 2010	12.34	12.72	12.34	12.72	38,846	+0.35(+2.83%)
Feb 12, 2010	12.19	12.37	12.37	12.37	35,316	+0.05(+0.41%)
Feb 11, 2010	12.14	12.32	12.07	12.32	80,716	+0.14(+1.11%)
Feb 10, 2010	12.24	12.38	12.13	12.18	51,551	-0.16(-1.27%)
Feb 09, 2010	12.25	12.35	11.93	12.34	55,703	+0.28(+2.31%)
Feb 08, 2010	12.21	12.39	12.00	12.06	52,536	-0.14(-1.11%)
Feb 05, 2010	12.06	12.34	12.06	12.19	58,394	+0.14(+1.12%)
Feb 04, 2010	12.25	12.44	11.97	12.06	179,726	-0.24(-1.92%)
Feb 03, 2010	12.30	12.39	12.29	12.29	83,432	+0.00(+0.00%)
Feb 02, 2010	12.31	12.44	12.29	12.29	96,688	-0.04(-0.35%)

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.