Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.73	13.78	13.37	13.43	29,302,016	-0.29(-2.11%)
Apr 29, 2010	13.68	13.82	13.60	13.72	26,205,838	+0.15(+1.11%)
Apr 28, 2010	13.47	13.64	13.35	13.57	32,571,300	+0.13(+0.97%)
Apr 27, 2010	13.96	13.98	13.41	13.44	69,127	-0.61(-4.34%)
Apr 26, 2010	14.16	14.29	14.02	14.05	21,767,864	-0.06(-0.43%)
Apr 23, 2010	13.86	14.18	13.76	14.11	24,523,592	+0.26(+1.88%)
Apr 22, 2010	13.62	13.89	13.50	13.85	25,437,240	+0.14(+1.02%)
Apr 21, 2010	13.71	13.88	13.56	13.71	28,490	-0.04(-0.29%)
Apr 20, 2010	13.89	13.98	13.71	13.75	16,093	+0.03(+0.22%)
Apr 19, 2010	13.77	13.78	13.49	13.72	37,695,284	-0.19(-1.37%)
Apr 16, 2010	14.22	14.26	13.80	13.91	52,026,668	-0.40(-2.80%)
Apr 15, 2010	14.33	14.50	14.26	14.31	30,266,192	-0.12(-0.83%)
Apr 14, 2010	14.39	14.47	14.19	14.43	35,097,552	+0.09(+0.63%)
Apr 13, 2010	14.30	14.39	14.06	14.34	100,664,496	-0.23(-1.58%)
Apr 12, 2010	14.51	14.77	14.45	14.57	57,021,616	+0.18(+1.25%)
Apr 09, 2010	14.70	14.74	14.19	14.39	56,211,684	-0.48(-3.23%)
Apr 08, 2010	14.61	14.90	14.50	14.87	24,399,456	+0.13(+0.88%)
Apr 07, 2010	15.01	15.15	14.65	14.74	31,656,980	-0.29(-1.93%)
Apr 06, 2010	14.60	15.14	14.56	15.03	42,053,236	+0.27(+1.83%)
Apr 05, 2010	14.57	14.80	14.49	14.76	31,282,684	+0.06(+0.41%)
Apr 01, 2010		14.70	14.70	14.70	0	+0.46(+3.23%)
Mar 31, 2010	14.30	14.44	14.22	14.24	23,319,884	-0.16(-1.11%)
Mar 30, 2010	14.46	14.51	14.31	14.40	24,011,512	-0.04(-0.28%)
Mar 29, 2010	14.45	14.52	14.33	14.44	23,788,172	+0.17(+1.19%)
Mar 26, 2010	14.29	14.44	14.11	14.27	32,171,176	+0.16(+1.13%)
Mar 25, 2010	14.50	14.67	14.08	14.11	42,367,960	-0.21(-1.47%)
Mar 24, 2010	14.40	14.50	14.32	14.32	35,205,224	-0.18(-1.24%)
Mar 23, 2010	14.44	14.58	14.24	14.50	28,530,366	+0.16(+1.12%)
Mar 22, 2010	14.06	14.45	13.90	14.34	31,056,604	+0.08(+0.56%)
Mar 19, 2010	14.43	14.54	14.07	14.26	44,635,564	-0.04(-0.28%)
Mar 18, 2010	14.48	14.82	14.24	14.30	48,381,532	-0.16(-1.11%)
Mar 17, 2010	14.02	14.80	14.00	14.46	84,626,088	+0.66(+4.78%)
Mar 16, 2010	13.57	13.80	13.52	13.80	30,802,792	+0.29(+2.15%)
Mar 15, 2010	13.43	13.54	13.35	13.51	23,498,702	-0.09(-0.66%)
Mar 12, 2010	13.75	13.85	13.57	13.60	28,854,936	-0.04(-0.29%)
Mar 11, 2010	13.55	13.64	13.44	13.64	26,604,518	+0.07(+0.52%)
Mar 10, 2010	13.75	13.77	13.53	13.57	32,081,906	-0.10(-0.73%)
Mar 09, 2010	13.69	13.78	13.60	13.67	33,449,008	-0.08(-0.58%)
Mar 08, 2010	14.00	14.02	13.71	13.75	32,449,884	-0.09(-0.65%)
Mar 05, 2010	13.54	13.96	13.49	13.84	40,748,696	+0.41(+3.05%)
Mar 04, 2010	13.34	13.54	13.32	13.43	29,437,498	+0.09(+0.67%)
Mar 03, 2010	13.30	13.50	13.23	13.34	33,294,204	+0.08(+0.60%)
Mar 02, 2010	13.41	13.52	13.22	13.26	32,505,696	-0.05(-0.38%)
Mar 01, 2010	13.25	13.41	13.19	13.31	31,578,612	+0.01(+0.08%)
Feb 26, 2010	13.36	13.37	13.12	13.30	24,761,438	-0.01(-0.08%)
Feb 25, 2010	12.90	13.33	12.80	13.31	39,533,656	+0.27(+2.07%)
Feb 24, 2010	13.18	13.29	12.95	13.04	36,210,144	-0.14(-1.06%)
Feb 23, 2010	13.44	13.52	13.05	13.18	35,015,504	-0.36(-2.66%)
Feb 22, 2010	13.68	13.70	13.44	13.54	23,186,476	+0.01(+0.07%)
Feb 19, 2010	13.55	13.69	13.45	13.53	28,575,822	-0.08(-0.59%)
Feb 18, 2010	13.45	13.66	13.42	13.61	27,464,468	+0.01(+0.07%)
Feb 17, 2010	13.89	13.90	13.51	13.60	26,039,128	-0.14(-1.02%)
Feb 16, 2010	13.53	13.75	13.35	13.74	37,174,696	+0.46(+3.46%)
Feb 12, 2010		13.28	13.28	13.28	0	-0.30(-2.21%)
Feb 11, 2010	13.19	13.65	13.12	13.58	34,186,864	+0.42(+3.19%)
Feb 10, 2010	13.31	13.34	13.00	13.16	33,033,156	-0.12(-0.90%)
Feb 09, 2010	13.36	13.50	13.10	13.28	44,012,108	+0.06(+0.45%)
Feb 08, 2010	13.18	13.53	12.93	13.22	39,374,616	+0.04(+0.30%)
Feb 05, 2010	12.91	13.19	12.61	13.18	43,984,100	+0.27(+2.09%)
Feb 04, 2010	13.29	13.29	12.90	12.91	44,575,048	-0.82(-5.97%)
Feb 03, 2010	13.60	13.89	13.43	13.73	35,995,040	+0.06(+0.44%)
Feb 02, 2010	13.76	13.90	13.54	13.67	50,545,024	+0.56(+4.31%)

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.