Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.03	14.18	14.00	14.09	2,186,043	+0.09(+0.65%)
Apr 29, 2010	14.00	14.03	13.79	13.99	2,517,774	+0.03(+0.23%)
Apr 28, 2010	14.03	14.04	13.91	13.96	1,484,590	-0.07(-0.49%)
Apr 27, 2010	13.99	14.11	13.92	14.03	2,275,760	+0.00(+0.01%)
Apr 26, 2010	13.89	14.05	13.82	14.03	1,543,834	+0.16(+1.19%)
Apr 23, 2010	13.85	13.88	13.74	13.86	1,409,990	-0.01(-0.04%)
Apr 22, 2010	13.82	13.90	13.76	13.87	1,022,677	-0.01(-0.09%)
Apr 21, 2010	13.81	13.90	13.69	13.88	1,345,642	+0.06(+0.43%)
Apr 20, 2010	13.85	13.93	13.78	13.82	1,340,431	-0.03(-0.19%)
Apr 19, 2010	13.84	13.91	13.81	13.85	1,323,375	-0.05(-0.35%)
Apr 16, 2010	13.90	13.97	13.83	13.90	1,878,344	-0.01(-0.04%)
Apr 15, 2010	13.85	13.95	13.83	13.90	918,106	-0.01(-0.04%)
Apr 14, 2010	13.87	13.92	13.75	13.91	1,074,911	+0.10(+0.72%)
Apr 13, 2010	13.74	13.85	13.62	13.81	1,817,063	+0.02(+0.15%)
Apr 12, 2010	13.73	13.84	13.59	13.79	2,741,237	-0.05(-0.40%)
Apr 09, 2010	13.79	13.87	13.75	13.85	881,581	+0.06(+0.43%)
Apr 08, 2010	13.76	13.87	13.73	13.79	1,782,908	+0.02(+0.18%)
Apr 07, 2010	13.74	13.77	13.72	13.76	3,138,462	+0.02(+0.15%)
Apr 06, 2010	13.75	13.80	13.72	13.74	1,773,684	-0.07(-0.47%)
Apr 05, 2010	13.82	13.85	13.74	13.81	799,696	+0.03(+0.24%)
Apr 01, 2010	13.66	13.77	13.77	13.77	5,760,262	+0.16(+1.15%)
Mar 31, 2010	13.63	13.72	13.53	13.62	1,157,770	-0.06(-0.45%)
Mar 30, 2010	13.72	13.73	13.61	13.68	886,788	-0.00(-0.01%)
Mar 29, 2010	13.58	13.68	13.53	13.68	1,948,749	+0.16(+1.16%)
Mar 26, 2010	13.70	13.72	13.43	13.52	3,710,777	-0.17(-1.26%)
Mar 25, 2010	14.05	14.05	13.69	13.70	1,824,684	-0.27(-1.92%)
Mar 24, 2010	14.06	14.06	13.93	13.96	1,263,526	-0.11(-0.78%)
Mar 23, 2010	14.03	14.11	13.91	14.07	1,340,465	+0.08(+0.60%)
Mar 22, 2010	13.74	14.03	13.74	13.99	1,732,926	+0.19(+1.36%)
Mar 19, 2010	13.83	13.87	13.74	13.80	1,570,310	+0.01(+0.09%)
Mar 18, 2010	13.75	13.86	13.74	13.79	1,525,058	+0.01(+0.06%)
Mar 17, 2010	13.86	13.86	13.71	13.78	1,913,979	-0.03(-0.19%)
Mar 16, 2010	13.69	13.86	13.64	13.81	2,175,103	+0.13(+0.92%)
Mar 15, 2010	13.68	13.71	13.64	13.68	3,548,938	-0.25(-1.80%)
Mar 12, 2010	13.84	13.94	13.79	13.93	1,630,150	+0.10(+0.71%)
Mar 11, 2010	13.74	13.84	13.69	13.84	3,270,015	+0.10(+0.76%)
Mar 10, 2010	13.70	13.74	13.64	13.73	1,260,477	+0.03(+0.19%)
Mar 09, 2010	13.74	13.75	13.66	13.71	1,515,554	-0.02(-0.16%)
Mar 08, 2010	13.64	13.75	13.64	13.73	1,824,404	+0.06(+0.43%)
Mar 05, 2010	13.66	13.74	13.57	13.67	1,336,183	+0.07(+0.49%)
Mar 04, 2010	13.60	13.63	13.51	13.60	1,709,656	+0.00(+0.02%)
Mar 03, 2010	13.72	13.76	13.56	13.60	1,784,167	-0.15(-1.08%)
Mar 02, 2010	13.73	13.78	13.65	13.75	1,792,087	+0.07(+0.52%)
Mar 01, 2010	13.68	13.72	13.62	13.68	2,153,111	+0.01(+0.10%)
Feb 26, 2010	13.73	13.73	13.60	13.66	2,522,278	-0.05(-0.39%)
Feb 25, 2010	13.61	13.81	13.50	13.72	4,198,541	+0.03(+0.24%)
Feb 24, 2010	13.44	13.70	13.39	13.68	3,077,979	+0.28(+2.07%)
Feb 23, 2010	13.43	13.52	13.30	13.41	2,027,694	-0.06(-0.42%)
Feb 22, 2010	13.44	13.50	13.31	13.46	2,688,925	+0.06(+0.46%)
Feb 19, 2010	13.34	13.41	13.30	13.40	2,072,553	+0.01(+0.06%)
Feb 18, 2010	13.19	13.40	13.11	13.40	1,933,277	+0.20(+1.54%)
Feb 17, 2010	13.15	13.20	13.04	13.19	1,708,717	+0.09(+0.65%)
Feb 16, 2010	13.11	13.15	13.00	13.11	1,777,057	+0.02(+0.12%)
Feb 12, 2010	13.04	13.09	13.09	13.09	8,226,417	+0.00(+0.03%)
Feb 11, 2010	12.86	13.09	12.86	13.09	2,564,993	+0.25(+1.92%)
Feb 10, 2010	12.98	13.09	12.77	12.84	2,349,745	-0.12(-0.96%)
Feb 09, 2010	12.49	13.03	12.37	12.96	6,960,389	+0.62(+4.99%)
Feb 08, 2010	12.39	12.49	12.29	12.35	3,035,091	-0.05(-0.41%)
Feb 05, 2010	12.33	12.46	12.23	12.40	2,797,141	+0.04(+0.30%)
Feb 04, 2010	12.52	12.57	12.35	12.36	1,624,648	-0.20(-1.60%)
Feb 03, 2010	12.61	12.66	12.50	12.56	1,461,999	-0.04(-0.34%)
Feb 02, 2010	12.27	12.62	12.23	12.61	1,828,002	+0.40(+3.29%)

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.