Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.12	15.14	15.02	15.02	19,326	-0.08(-0.55%)
Apr 29, 2010	15.17	15.26	15.06	15.11	27,743	+0.15(+0.99%)
Apr 28, 2010	15.08	15.08	14.69	14.96	20,904	+0.01(+0.08%)
Apr 27, 2010	14.99	15.13	14.50	14.95	41,547	+0.03(+0.21%)
Apr 26, 2010	17.79	14.98	14.75	14.91	67,801	+0.09(+0.60%)
Apr 23, 2010	14.32	14.88	14.31	14.83	25,651	+0.35(+2.44%)
Apr 22, 2010	14.10	14.66	13.83	14.47	32,175	+0.36(+2.53%)
Apr 21, 2010	13.78	14.22	13.60	14.12	11,163	+0.40(+2.91%)
Apr 20, 2010	13.56	13.79	13.42	13.72	17,602	+0.16(+1.16%)
Apr 19, 2010	13.40	13.56	13.32	13.56	24,183	+0.05(+0.38%)
Apr 16, 2010	13.68	13.68	13.32	13.51	26,714	-0.24(-1.75%)
Apr 15, 2010	13.78	13.95	13.75	13.75	3,330	+0.03(+0.23%)
Apr 14, 2010	13.85	13.95	13.72	13.72	10,995	+0.03(+0.23%)
Apr 13, 2010	13.86	13.89	13.32	13.68	47,573	-0.16(-1.14%)
Apr 12, 2010	13.87	13.89	13.79	13.84	19,029	+0.13(+0.92%)
Apr 09, 2010	13.55	13.72	13.55	13.72	12,042	+0.06(+0.46%)
Apr 08, 2010	13.49	13.65	13.34	13.65	38,360	+0.15(+1.11%)
Apr 07, 2010	13.57	13.61	13.46	13.50	6,190	-0.06(-0.41%)
Apr 06, 2010	13.56	13.57	13.32	13.56	9,292	+0.05(+0.37%)
Apr 05, 2010	13.34	13.56	13.18	13.51	33,897	+0.23(+1.73%)
Apr 01, 2010	12.91	13.28	13.28	13.28	26,006	+0.18(+1.36%)
Mar 31, 2010	13.36	13.60	13.10	13.10	16,929	+0.09(+0.69%)
Mar 30, 2010	13.33	13.36	13.01	13.01	6,971	-0.22(-1.67%)
Mar 29, 2010	13.25	13.40	12.93	13.23	90,449	-0.05(-0.39%)
Mar 26, 2010	13.29	13.29	13.14	13.28	15,163	+0.17(+1.31%)
Mar 25, 2010	13.14	13.26	13.10	13.11	43,941	-0.03(-0.19%)
Mar 24, 2010	12.89	13.13	12.89	13.13	11,107	+0.32(+2.46%)
Mar 23, 2010	12.19	12.82	12.17	12.82	30,179	+0.63(+5.13%)
Mar 22, 2010	11.51	12.20	11.51	12.19	49,967	+0.38(+3.17%)
Mar 19, 2010	12.35	12.63	11.42	11.82	92,607	-0.52(-4.21%)
Mar 18, 2010	12.74	12.82	12.27	12.34	35,450	-0.34(-2.72%)
Mar 17, 2010	13.24	13.24	12.65	12.68	89,844	-0.57(-4.34%)
Mar 16, 2010	13.29	13.29	13.16	13.26	7,068	-0.03(-0.19%)
Mar 15, 2010	13.27	13.28	13.21	13.28	69,493	+0.03(+0.25%)
Mar 12, 2010	13.34	13.35	13.18	13.25	11,293	-0.09(-0.64%)
Mar 11, 2010	13.24	13.36	13.21	13.34	18,921	-0.02(-0.19%)
Mar 10, 2010	13.28	13.36	13.15	13.36	15,019	+0.08(+0.61%)
Mar 09, 2010	13.26	13.28	13.13	13.28	18,147	+0.10(+0.74%)
Mar 08, 2010	12.98	13.28	12.98	13.18	14,258	+0.14(+1.10%)
Mar 05, 2010	13.20	13.20	13.02	13.04	12,313	-0.03(-0.26%)
Mar 04, 2010	13.12	13.29	13.07	13.07	34,055	-0.11(-0.85%)
Mar 03, 2010	13.08	13.28	13.08	13.19	10,362	-0.08(-0.59%)
Mar 02, 2010	13.29	13.29	13.07	13.26	4,954	+0.01(+0.05%)
Mar 01, 2010	13.29	13.29	13.13	13.26	13,385	+0.01(+0.09%)
Feb 26, 2010	13.12	13.29	13.00	13.24	8,475	+0.03(+0.22%)
Feb 25, 2010	13.38	13.38	13.08	13.22	6,918	-0.16(-1.22%)
Feb 24, 2010	13.32	13.38	13.13	13.38	4,909	+0.49(+3.80%)
Feb 23, 2010	12.97	13.29	12.89	12.89	10,299	-0.21(-1.61%)
Feb 22, 2010	13.17	13.17	12.91	13.10	14,141	+0.18(+1.37%)
Feb 19, 2010	13.03	13.03	12.84	12.92	3,687	+0.02(+0.12%)
Feb 18, 2010	13.09	13.09	12.79	12.91	18,705	-0.12(-0.93%)
Feb 17, 2010	12.73	13.04	12.69	13.03	12,238	+0.20(+1.60%)
Feb 16, 2010	12.80	13.04	12.78	12.82	21,883	+0.23(+1.85%)
Feb 12, 2010	12.31	12.59	12.59	12.59	18,679	+0.33(+2.71%)
Feb 11, 2010	11.97	12.26	11.83	12.26	7,716	+0.21(+1.75%)
Feb 10, 2010	12.03	12.29	11.96	12.05	21,919	+0.02(+0.18%)
Feb 09, 2010	11.95	12.36	11.95	12.03	9,420	+0.12(+0.99%)
Feb 08, 2010	12.00	12.08	11.77	11.91	12,582	-0.16(-1.29%)
Feb 05, 2010	12.30	12.30	12.06	12.06	15,387	-0.35(-2.85%)
Feb 04, 2010	12.32	12.42	12.12	12.42	92,060	-0.00(-0.02%)
Feb 03, 2010	12.08	12.59	12.08	12.42	18,508	+0.32(+2.67%)
Feb 02, 2010	12.10	12.23	11.96	12.10	14,650	-0.03(-0.23%)

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.