Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.22	16.22	15.31	15.34	210,740	-0.88(-5.45%)
Apr 29, 2010	16.49	16.56	16.10	16.22	217,168	-0.18(-1.12%)
Apr 28, 2010	16.37	16.46	16.04	16.40	134,583	+0.16(+1.01%)
Apr 27, 2010	16.27	16.65	16.13	16.24	244,787	-0.05(-0.32%)
Apr 26, 2010	15.91	16.37	15.91	16.29	146,708	+0.33(+2.09%)
Apr 23, 2010	15.36	15.97	15.11	15.96	107,883	+0.53(+3.44%)
Apr 22, 2010	15.17	15.45	15.08	15.43	93,061	+0.08(+0.51%)
Apr 21, 2010	15.17	15.36	15.11	15.35	65,737	+0.14(+0.95%)
Apr 20, 2010	15.07	15.21	14.98	15.21	805	+0.14(+0.91%)
Apr 19, 2010	14.74	15.13	14.74	15.07	181,114	+0.26(+1.77%)
Apr 16, 2010	14.81	14.88	14.63	14.81	144,392	-0.05(-0.31%)
Apr 15, 2010	14.90	15.02	14.79	14.85	117,048	-0.03(-0.18%)
Apr 14, 2010	14.28	14.93	14.23	14.88	152,958	+0.63(+4.42%)
Apr 13, 2010	14.22	14.33	14.11	14.25	101,644	+0.04(+0.28%)
Apr 12, 2010	13.89	14.32	13.87	14.21	119,718	+0.35(+2.55%)
Apr 09, 2010	13.80	13.93	13.51	13.86	173,706	+0.01(+0.05%)
Apr 08, 2010	14.08	14.10	13.79	13.85	245,695	-0.30(-2.13%)
Apr 07, 2010	13.97	14.22	13.97	14.15	113,760	+0.12(+0.89%)
Apr 06, 2010	13.74	14.04	13.72	14.03	158,985	+0.18(+1.33%)
Apr 05, 2010	13.55	13.84	13.43	13.84	349,850	+0.30(+2.23%)
Apr 01, 2010	13.57	13.54	13.54	13.54	119,317	+0.07(+0.54%)
Mar 31, 2010	13.72	13.83	13.45	13.47	341,895	-0.34(-2.47%)
Mar 30, 2010	13.84	13.87	13.66	13.81	198,651	+0.02(+0.14%)
Mar 29, 2010	13.75	13.79	13.63	13.79	236,654	+0.11(+0.81%)
Mar 26, 2010	13.67	13.78	13.62	13.68	162,822	+0.07(+0.53%)
Mar 25, 2010	13.84	13.96	13.55	13.61	116,131	-0.21(-1.52%)
Mar 24, 2010	14.08	14.10	13.80	13.82	149,079	-0.28(-1.95%)
Mar 23, 2010	14.22	14.25	14.01	14.09	136,260	-0.16(-1.15%)
Mar 22, 2010	14.04	14.33	14.04	14.25	115,838	+0.14(+1.02%)
Mar 19, 2010	13.72	14.16	13.47	14.11	409,247	+0.46(+3.36%)
Mar 18, 2010	13.76	13.76	13.61	13.65	64,074	-0.10(-0.71%)
Mar 17, 2010	13.82	13.86	13.68	13.75	202,163	-0.09(-0.62%)
Mar 16, 2010	13.63	13.91	13.54	13.84	194,536	+0.21(+1.54%)
Mar 15, 2010	13.53	13.66	13.51	13.63	58,361	+0.05(+0.34%)
Mar 12, 2010	13.63	13.72	13.41	13.58	265,026	-0.04(-0.29%)
Mar 11, 2010	13.47	13.68	13.47	13.62	98,240	+0.06(+0.44%)
Mar 10, 2010	13.60	13.72	13.44	13.56	79,204	-0.05(-0.38%)
Mar 09, 2010	13.40	13.62	13.33	13.61	87,804	+0.15(+1.12%)
Mar 08, 2010	13.31	13.51	13.27	13.46	90,074	+0.12(+0.88%)
Mar 05, 2010	12.98	13.34	12.93	13.34	107,843	+0.38(+2.93%)
Mar 04, 2010	12.87	12.98	12.80	12.96	46,917	+0.09(+0.71%)
Mar 03, 2010	12.85	12.95	12.64	12.87	110,758	+0.03(+0.20%)
Mar 02, 2010	12.74	12.89	12.54	12.85	89,509	+0.09(+0.67%)
Mar 01, 2010	12.54	12.85	12.52	12.76	91,377	+0.26(+2.09%)
Feb 26, 2010	12.60	12.70	12.33	12.50	91,004	-0.12(-0.98%)
Feb 25, 2010	12.42	12.64	12.25	12.62	61,004	+0.07(+0.52%)
Feb 24, 2010	12.36	12.64	12.30	12.56	71,737	+0.20(+1.59%)
Feb 23, 2010	12.44	12.48	12.25	12.36	149,435	-0.13(-1.05%)
Feb 22, 2010	12.52	12.61	12.41	12.49	134,957	-0.03(-0.26%)
Feb 19, 2010	12.09	12.53	12.09	12.53	152,360	+0.44(+3.68%)
Feb 18, 2010	11.81	12.12	11.81	12.08	94,086	+0.29(+2.44%)
Feb 17, 2010	11.80	11.85	11.68	11.79	127,142	-0.01(-0.11%)
Feb 16, 2010	11.84	11.84	11.61	11.81	221,979	+0.04(+0.33%)
Feb 12, 2010	11.53	11.77	11.77	11.77	158,071	+0.14(+1.24%)
Feb 11, 2010	11.49	11.64	11.34	11.62	78,699	+0.09(+0.74%)
Feb 10, 2010	11.59	11.63	11.38	11.54	114,467	-0.05(-0.45%)
Feb 09, 2010	12.09	12.19	11.53	11.59	165,758	-0.50(-4.16%)
Feb 08, 2010	12.75	12.75	12.09	12.09	121,469	-0.65(-5.13%)
Feb 05, 2010	12.41	12.95	12.23	12.75	158,452	+0.35(+2.85%)
Feb 04, 2010	12.64	12.78	12.38	12.40	184,202	-0.29(-2.27%)
Feb 03, 2010	12.71	12.82	12.40	12.68	128,278	-0.09(-0.67%)
Feb 02, 2010	12.80	12.85	12.59	12.77	92,921	-0.06(-0.46%)

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.