Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.82	13.02	12.82	12.90	600,931	+0.04(+0.31%)
Apr 29, 2010	13.00	13.15	12.75	12.86	273,010	-0.06(-0.46%)
Apr 28, 2010	13.05	13.18	12.91	12.92	338,407	-0.17(-1.30%)
Apr 27, 2010	13.27	13.38	12.88	13.09	548,017	-0.29(-2.17%)
Apr 26, 2010	13.49	13.50	13.20	13.38	349,694	+0.02(+0.15%)
Apr 23, 2010	13.25	13.49	13.20	13.36	440,240	+0.10(+0.75%)
Apr 22, 2010	13.15	13.29	13.07	13.26	406,330	-0.02(-0.15%)
Apr 21, 2010	13.27	13.47	13.14	13.28	469,583	-0.06(-0.45%)
Apr 20, 2010	13.29	13.35	13.06	13.34	626,725	+0.09(+0.68%)
Apr 19, 2010	13.10	13.26	12.89	13.25	463,689	+0.10(+0.76%)
Apr 16, 2010	13.27	13.29	13.00	13.15	510,959	-0.16(-1.20%)
Apr 15, 2010	13.18	13.40	13.17	13.31	1,506,810	+0.12(+0.91%)
Apr 14, 2010	13.51	13.51	13.05	13.19	2,861,414	-0.40(-2.94%)
Apr 13, 2010	13.75	13.77	13.45	13.59	183,311	-0.19(-1.38%)
Apr 12, 2010	13.59	13.83	13.54	13.78	305,495	+0.28(+2.07%)
Apr 09, 2010	13.60	13.68	13.46	13.50	184,798	+0.05(+0.37%)
Apr 08, 2010	13.76	13.76	13.30	13.45	264,528	-0.35(-2.54%)
Apr 07, 2010	14.02	14.10	13.65	13.80	241,136	-0.20(-1.43%)
Apr 06, 2010	13.90	14.35	13.75	14.00	325,434	+0.18(+1.30%)
Apr 05, 2010	13.28	13.90	13.24	13.82	430,352	+0.62(+4.70%)
Apr 01, 2010		13.20	13.20	13.20	0	+0.06(+0.46%)
Mar 31, 2010	13.45	13.45	12.88	13.14	780,729	-0.19(-1.43%)
Mar 30, 2010	13.39	13.52	13.25	13.33	324,966	+0.07(+0.53%)
Mar 29, 2010	13.59	13.60	13.26	13.26	247,339	-0.17(-1.27%)
Mar 26, 2010	13.40	13.71	13.30	13.43	560,875	+0.12(+0.90%)
Mar 25, 2010	13.16	13.49	13.09	13.31	1,139,786	+0.30(+2.31%)
Mar 24, 2010	13.10	13.26	12.95	13.01	456,386	-0.09(-0.69%)
Mar 23, 2010	13.06	13.48	13.04	13.10	619,155	+0.02(+0.15%)
Mar 22, 2010	13.29	13.32	12.75	13.08	505,324	-0.22(-1.65%)
Mar 19, 2010	13.93	13.93	13.18	13.30	811,637	-0.64(-4.59%)
Mar 18, 2010	14.81	14.83	13.80	13.94	615,115	-0.82(-5.56%)
Mar 17, 2010	15.25	15.25	14.64	14.76	281,422	-0.44(-2.89%)
Mar 16, 2010	14.75	15.50	14.75	15.20	588,600	+0.49(+3.33%)
Mar 15, 2010	14.90	14.90	14.53	14.71	445,564	-0.41(-2.71%)
Mar 12, 2010	15.45	15.46	14.92	15.12	322,258	-0.11(-0.72%)
Mar 11, 2010	15.25	15.47	15.09	15.23	430,878	+0.13(+0.86%)
Mar 10, 2010	15.05	15.14	14.95	15.10	523,719	+0.15(+1.00%)
Mar 09, 2010	14.65	15.00	14.65	14.95	328,261	+0.17(+1.15%)
Mar 08, 2010	15.00	15.00	14.68	14.78	350,070	-0.19(-1.27%)
Mar 05, 2010	14.92	15.00	14.59	14.97	351,600	+0.23(+1.56%)
Mar 04, 2010	14.65	14.82	14.29	14.74	406,357	+0.34(+2.36%)
Mar 03, 2010	14.00	14.96	14.00	14.40	669,047	+0.56(+4.05%)
Mar 02, 2010	13.59	13.87	13.56	13.84	309,228	+0.27(+1.99%)
Mar 01, 2010	13.68	13.74	13.44	13.57	197,534	-0.06(-0.44%)
Feb 26, 2010	13.81	13.81	13.54	13.63	180,231	-0.11(-0.80%)
Feb 25, 2010	13.80	13.86	13.65	13.74	171,212	-0.06(-0.43%)
Feb 24, 2010	13.82	13.96	13.62	13.80	222,907	+0.05(+0.36%)
Feb 23, 2010	13.86	13.93	13.53	13.75	353,016	-0.22(-1.57%)
Feb 22, 2010	14.45	14.45	13.90	13.97	467,005	-0.33(-2.31%)
Feb 19, 2010	14.50	14.51	14.30	14.30	340,764	-0.13(-0.90%)
Feb 18, 2010	14.93	14.94	14.20	14.43	1,064,935	-0.50(-3.35%)
Feb 17, 2010	14.89	15.19	14.83	14.93	1,214,078	+0.15(+1.01%)
Feb 16, 2010	14.56	14.83	14.56	14.78	896,429	+0.23(+1.58%)
Feb 12, 2010		14.55	14.55	14.55	0	+0.01(+0.07%)
Feb 11, 2010	14.69	14.69	14.45	14.54	1,017,947	+0.04(+0.28%)
Feb 10, 2010	14.55	14.60	13.99	14.50	627,341	+0.00(+0.00%)
Feb 09, 2010	14.51	14.75	14.40	14.50	322,690	+0.19(+1.33%)
Feb 08, 2010	14.45	14.74	14.21	14.31	171,463	-0.14(-0.97%)
Feb 05, 2010	14.49	14.64	14.08	14.45	356,264	+0.07(+0.49%)
Feb 04, 2010	14.68	14.76	14.25	14.38	560,787	-0.37(-2.51%)
Feb 03, 2010	14.35	14.80	14.35	14.75	987,927	+0.50(+3.51%)
Feb 02, 2010	14.14	14.30	14.07	14.25	292,984	+0.25(+1.79%)

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.