Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.61	13.61	13.29	13.29	2,682,614	-0.31(-2.28%)
Apr 29, 2010	13.52	13.62	13.49	13.60	954,795	+0.12(+0.91%)
Apr 28, 2010	13.53	13.53	13.34	13.48	1,914,218	+0.02(+0.17%)
Apr 27, 2010	13.66	13.73	13.42	13.46	1,976,024	-0.26(-1.89%)
Apr 26, 2010	13.75	13.79	13.70	13.72	1,013,307	-0.01(-0.09%)
Apr 23, 2010	13.72	13.75	13.62	13.73	1,593,880	+0.03(+0.20%)
Apr 22, 2010	13.52	13.71	13.41	13.70	3,437,112	+0.06(+0.41%)
Apr 21, 2010	13.68	13.71	13.57	13.65	2,230,833	+0.05(+0.39%)
Apr 20, 2010	13.58	13.62	13.48	13.60	896	+0.07(+0.51%)
Apr 19, 2010	13.46	13.56	13.36	13.53	1,816,036	+0.01(+0.05%)
Apr 16, 2010	13.64	13.69	13.44	13.52	2,962,454	-0.18(-1.32%)
Apr 15, 2010	13.62	13.72	13.62	13.70	1,655,726	+0.07(+0.49%)
Apr 14, 2010	13.53	13.65	13.51	13.63	2,278,584	+0.24(+1.78%)
Apr 13, 2010	13.33	13.42	13.29	13.39	1,154,549	+0.04(+0.28%)
Apr 12, 2010	13.31	13.39	13.30	13.36	741,245	+0.06(+0.42%)
Apr 09, 2010	13.21	13.31	13.18	13.30	653,046	+0.10(+0.78%)
Apr 08, 2010	13.14	13.22	13.07	13.20	912,491	+0.01(+0.05%)
Apr 07, 2010	13.18	13.26	13.13	13.19	821,783	-0.03(-0.25%)
Apr 06, 2010	13.15	13.26	13.11	13.22	1,733,491	+0.02(+0.17%)
Apr 05, 2010	13.07	13.21	13.05	13.20	959,293	+0.16(+1.22%)
Apr 01, 2010	13.11	13.04	13.04	13.04	1,633,522	+0.01(+0.09%)
Mar 31, 2010	13.07	13.12	13.02	13.03	690,375	-0.08(-0.65%)
Mar 30, 2010	13.10	13.14	13.02	13.12	840,116	+0.06(+0.46%)
Mar 29, 2010	13.10	13.14	13.03	13.06	1,046,493	+0.01(+0.07%)
Mar 26, 2010	13.12	13.14	12.99	13.05	1,221,364	-0.02(-0.19%)
Mar 25, 2010	13.17	13.26	13.07	13.07	2,361,259	+0.01(+0.08%)
Mar 24, 2010	13.11	13.11	13.04	13.06	2,193,211	-0.08(-0.61%)
Mar 23, 2010	13.03	13.15	12.99	13.14	2,206,181	+0.14(+1.04%)
Mar 22, 2010	12.83	13.05	12.81	13.01	1,815,045	+0.11(+0.88%)
Mar 19, 2010	13.02	13.04	12.85	12.89	1,501,528	-0.11(-0.86%)
Mar 18, 2010	13.01	13.03	12.96	13.00	1,117,029	+0.01(+0.09%)
Mar 17, 2010	12.93	13.07	12.93	12.99	1,213,145	+0.06(+0.43%)
Mar 16, 2010	12.85	12.95	12.83	12.94	824,771	+0.11(+0.83%)
Mar 15, 2010	12.76	12.84	12.74	12.83	1,027,058	-0.04(-0.35%)
Mar 12, 2010	12.91	12.92	12.83	12.87	1,293,151	+0.01(+0.05%)
Mar 11, 2010	12.80	12.88	12.76	12.87	2,055,560	+0.05(+0.37%)
Mar 10, 2010	12.75	12.85	12.73	12.82	1,811,380	+0.08(+0.63%)
Mar 09, 2010	12.66	12.82	12.65	12.74	2,694,667	+0.06(+0.46%)
Mar 08, 2010	12.67	12.72	12.66	12.68	1,181,172	+0.03(+0.26%)
Mar 05, 2010	12.60	12.68	12.55	12.65	1,614,032	+0.15(+1.21%)
Mar 04, 2010	12.46	12.51	12.37	12.50	1,593,128	+0.05(+0.41%)
Mar 03, 2010	12.46	12.51	12.41	12.45	1,411,732	+0.02(+0.14%)
Mar 02, 2010	12.50	12.54	12.41	12.43	1,566,407	-0.01(-0.09%)
Mar 01, 2010	12.34	12.46	12.31	12.44	1,186,303	+0.16(+1.31%)
Feb 26, 2010	12.28	12.31	12.20	12.28	826,592	+0.01(+0.09%)
Feb 25, 2010	12.13	12.29	12.03	12.27	1,258,084	-0.03(-0.23%)
Feb 24, 2010	12.23	12.34	12.22	12.30	1,753,059	+0.12(+1.02%)
Feb 23, 2010	12.32	12.33	12.11	12.17	765,961	-0.18(-1.43%)
Feb 22, 2010	12.44	12.44	12.32	12.35	1,404,843	-0.03(-0.27%)
Feb 19, 2010	12.35	12.42	12.31	12.38	2,192,130	-0.01(-0.07%)
Feb 18, 2010	12.27	12.41	12.24	12.39	1,255,846	+0.11(+0.89%)
Feb 17, 2010	12.27	12.30	12.22	12.28	1,790,938	+0.06(+0.47%)
Feb 16, 2010	12.12	12.25	12.10	12.22	1,597,361	+0.18(+1.46%)
Feb 12, 2010	11.91	12.05	12.05	12.05	908,639	+0.02(+0.19%)
Feb 11, 2010	11.84	12.06	11.80	12.02	1,287,868	+0.16(+1.35%)
Feb 10, 2010	11.92	11.96	11.79	11.86	1,366,264	-0.04(-0.37%)
Feb 09, 2010	11.91	12.00	11.81	11.91	2,266,162	+0.14(+1.23%)
Feb 08, 2010	11.84	11.93	11.76	11.76	1,379,319	-0.06(-0.53%)
Feb 05, 2010	11.74	11.85	11.62	11.83	3,257,602	+0.13(+1.11%)
Feb 04, 2010	11.97	11.99	11.70	11.70	2,079,460	-0.34(-2.83%)
Feb 03, 2010	11.95	12.07	11.94	12.04	2,085,470	+0.04(+0.37%)
Feb 02, 2010	11.90	12.03	11.83	11.99	2,640,960	+0.10(+0.88%)

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.