Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.40	16.05	14.54	14.58	4,536,704	-0.81(-5.26%)
Apr 29, 2010	15.94	16.72	14.65	15.39	6,088,348	-0.73(-4.53%)
Apr 28, 2010	15.89	16.24	15.43	16.12	2,370,095	+0.30(+1.90%)
Apr 27, 2010	16.52	16.61	15.70	15.82	2,705,462	-0.89(-5.33%)
Apr 26, 2010	16.88	17.00	16.60	16.71	2,341,688	-0.16(-0.95%)
Apr 23, 2010	16.63	16.96	16.48	16.87	2,306,625	+0.23(+1.38%)
Apr 22, 2010	16.36	16.73	16.12	16.64	1,726,851	+0.07(+0.42%)
Apr 21, 2010	16.69	16.84	16.11	16.57	2,315,358	-0.15(-0.90%)
Apr 20, 2010	16.13	16.75	16.13	16.72	2,488,855	+0.75(+4.70%)
Apr 19, 2010	15.88	16.35	15.80	15.97	2,124,987	-0.18(-1.11%)
Apr 16, 2010	16.10	16.38	15.68	16.15	2,762,406	-0.20(-1.22%)
Apr 15, 2010	15.96	16.91	15.88	16.35	3,796,216	+0.53(+3.35%)
Apr 14, 2010	15.29	15.88	15.29	15.82	2,640,050	+0.71(+4.70%)
Apr 13, 2010	15.24	15.25	14.86	15.11	1,695,315	-0.14(-0.92%)
Apr 12, 2010	14.67	15.34	14.57	15.25	2,549,980	+0.66(+4.52%)
Apr 09, 2010	14.64	14.72	14.42	14.59	1,169,326	+0.00(+0.00%)
Apr 08, 2010	14.41	14.66	14.17	14.59	1,485,102	+0.06(+0.41%)
Apr 07, 2010	14.85	14.91	14.34	14.53	2,038,878	-0.47(-3.13%)
Apr 06, 2010	14.55	15.15	14.53	15.00	3,053,117	+0.50(+3.45%)
Apr 05, 2010	13.96	14.59	13.93	14.50	2,095,151	+0.66(+4.77%)
Apr 01, 2010	13.20	13.84	13.84	13.84	1,976,200	+0.81(+6.22%)
Mar 31, 2010	12.94	13.37	12.94	13.03	1,877,402	+0.17(+1.32%)
Mar 30, 2010	12.67	12.93	12.50	12.86	2,248,449	+0.26(+2.06%)
Mar 29, 2010	12.50	12.76	12.47	12.60	1,458,745	+0.21(+1.69%)
Mar 26, 2010	12.75	12.91	12.37	12.39	1,701,801	-0.41(-3.20%)
Mar 25, 2010	13.65	13.71	12.77	12.80	1,494,714	-0.70(-5.19%)
Mar 24, 2010	13.38	13.71	13.30	13.50	850,942	+0.01(+0.07%)
Mar 23, 2010	13.51	13.70	13.37	13.49	1,468,997	+0.03(+0.22%)
Mar 22, 2010	13.13	13.57	13.00	13.46	1,442,565	+0.13(+0.98%)
Mar 19, 2010	14.17	14.17	13.22	13.33	2,846,687	-0.84(-5.93%)
Mar 18, 2010	14.42	14.49	14.06	14.17	1,625,900	-0.21(-1.46%)
Mar 17, 2010	14.36	14.46	14.29	14.38	1,836,240	+0.13(+0.91%)
Mar 16, 2010	13.94	14.27	13.85	14.25	2,437,203	+0.41(+2.96%)
Mar 15, 2010	13.84	13.96	13.75	13.84	2,975,981	-0.79(-5.40%)
Mar 12, 2010	14.57	14.80	14.54	14.63	2,531,730	+0.13(+0.90%)
Mar 11, 2010	14.16	14.55	14.05	14.50	4,459,166	+0.23(+1.61%)
Mar 10, 2010	13.07	14.28	13.00	14.27	7,384,280	+1.17(+8.93%)
Mar 09, 2010	12.82	13.14	12.71	13.10	2,916,056	+0.17(+1.31%)
Mar 08, 2010	12.09	12.98	12.09	12.93	3,888,071	+1.07(+9.02%)
Mar 05, 2010	11.61	11.97	11.61	11.86	1,727,823	+0.37(+3.22%)
Mar 04, 2010	11.57	11.69	11.44	11.49	1,537,178	-0.12(-1.03%)
Mar 03, 2010	11.57	11.87	11.56	11.61	1,785,457	+0.06(+0.52%)
Mar 02, 2010	11.16	11.72	11.16	11.55	1,748,103	+0.44(+3.96%)
Mar 01, 2010	11.52	11.68	10.99	11.11	2,138,717	-0.40(-3.48%)
Feb 26, 2010	11.12	11.62	11.01	11.51	1,982,588	+0.40(+3.60%)
Feb 25, 2010	10.36	11.15	10.10	11.11	2,635,144	+0.07(+0.63%)
Feb 24, 2010	10.94	11.20	10.88	11.04	1,183,801	+0.06(+0.55%)
Feb 23, 2010	11.29	11.32	10.98	10.98	1,024,835	-0.37(-3.26%)
Feb 22, 2010	11.68	11.81	11.21	11.35	1,276,418	-0.25(-2.16%)
Feb 19, 2010	11.50	11.62	11.35	11.60	789,920	+0.07(+0.61%)
Feb 18, 2010	11.39	11.55	11.20	11.53	671,036	+0.15(+1.32%)
Feb 17, 2010	11.20	11.40	11.12	11.38	840,234	+0.28(+2.52%)
Feb 16, 2010	11.03	11.13	10.94	11.10	1,216,041	+0.27(+2.49%)
Feb 12, 2010	10.68	10.83	10.83	10.83	1,211,700	-0.10(-0.91%)
Feb 11, 2010	10.56	10.93	10.50	10.93	789,107	+0.26(+2.44%)
Feb 10, 2010	10.58	10.87	10.31	10.67	962,455	+0.04(+0.38%)
Feb 09, 2010	10.39	10.73	10.25	10.63	1,421,440	+0.49(+4.83%)
Feb 08, 2010	10.59	10.59	10.13	10.14	1,602,283	-0.40(-3.80%)
Feb 05, 2010	10.27	10.60	9.980	10.54	2,231,775	+0.24(+2.33%)
Feb 04, 2010	10.79	10.87	10.29	10.30	1,634,962	-0.78(-7.04%)
Feb 03, 2010	10.97	11.28	10.92	11.08	1,566,031	+0.08(+0.73%)
Feb 02, 2010	11.00	11.09	10.70	11.00	1,632,691	+0.13(+1.24%)

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.