Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.44	14.45	14.38	14.44	6,991,431	+0.03(+0.22%)
Apr 29, 2010	14.39	14.41	14.35	14.40	3,663,996	+0.07(+0.48%)
Apr 28, 2010	14.34	14.36	14.29	14.34	5,602,495	+0.08(+0.55%)
Apr 27, 2010	14.40	14.44	14.23	14.26	9,742,226	-0.16(-1.12%)
Apr 26, 2010	14.38	14.45	14.38	14.42	3,770,374	+0.01(+0.05%)
Apr 23, 2010	14.37	14.41	14.32	14.41	3,224,673	+0.11(+0.75%)
Apr 22, 2010	14.36	14.39	14.28	14.30	6,888,389	-0.09(-0.62%)
Apr 21, 2010	14.43	14.43	14.36	14.39	4,470,473	+0.01(+0.08%)
Apr 20, 2010	14.28	14.41	14.28	14.38	5,569	+0.17(+1.16%)
Apr 19, 2010	14.29	14.29	14.19	14.22	4,854,420	-0.06(-0.43%)
Apr 16, 2010	14.36	14.41	14.17	14.28	9,799,134	-0.12(-0.82%)
Apr 15, 2010	14.34	14.41	14.32	14.40	5,202,041	+0.08(+0.53%)
Apr 14, 2010	14.30	14.33	14.29	14.32	4,444,756	+0.03(+0.23%)
Apr 13, 2010	14.26	14.30	14.22	14.29	4,928,395	+0.05(+0.33%)
Apr 12, 2010	14.27	14.27	14.23	14.24	3,477,935	-0.01(-0.08%)
Apr 09, 2010	14.22	14.26	14.20	14.25	3,458,751	+0.03(+0.20%)
Apr 08, 2010	14.20	14.23	14.13	14.22	3,595,850	+0.04(+0.28%)
Apr 07, 2010	14.18	14.20	14.16	14.18	5,361,673	+0.01(+0.10%)
Apr 06, 2010	14.14	14.18	14.10	14.17	4,774,407	+0.01(+0.10%)
Apr 05, 2010	14.21	14.21	14.11	14.16	4,609,442	-0.03(-0.23%)
Apr 01, 2010	14.18	14.19	14.19	14.19	5,853,691	+0.25(+1.80%)
Mar 31, 2010	13.91	13.94	13.84	13.94	6,051,408	-0.01(-0.08%)
Mar 30, 2010	13.93	13.95	13.93	13.95	4,059,515	+0.02(+0.13%)
Mar 29, 2010	13.90	13.94	13.90	13.93	3,467,018	+0.04(+0.30%)
Mar 26, 2010	13.89	13.91	13.87	13.89	5,203,610	-0.02(-0.15%)
Mar 25, 2010	13.87	13.92	13.86	13.91	6,427,376	+0.07(+0.48%)
Mar 24, 2010	13.84	13.86	13.83	13.84	3,197,810	-0.01(-0.10%)
Mar 23, 2010	13.87	13.87	13.82	13.86	3,278,035	-0.00(-0.03%)
Mar 22, 2010	13.74	13.86	13.74	13.86	4,162,764	+0.05(+0.35%)
Mar 19, 2010	13.85	13.87	13.76	13.81	4,925,065	-0.06(-0.40%)
Mar 18, 2010	13.83	13.87	13.82	13.87	3,606,874	+0.06(+0.43%)
Mar 17, 2010	13.84	13.85	13.80	13.81	5,306,536	-0.00(-0.03%)
Mar 16, 2010	13.84	13.84	13.78	13.81	5,831,213	+0.03(+0.20%)
Mar 15, 2010	13.77	13.79	13.77	13.78	4,449,328	-0.05(-0.38%)
Mar 12, 2010	13.83	13.85	13.83	13.84	3,494,068	+0.01(+0.10%)
Mar 11, 2010	13.82	13.83	13.79	13.82	3,083,836	-0.01(-0.05%)
Mar 10, 2010	13.80	13.86	13.79	13.83	6,061,540	+0.02(+0.13%)
Mar 09, 2010	13.75	13.82	13.75	13.81	7,138,786	+0.03(+0.20%)
Mar 08, 2010	13.74	13.79	13.73	13.78	5,013,197	+0.07(+0.48%)
Mar 05, 2010	13.66	13.72	13.63	13.72	6,720,824	+0.10(+0.75%)
Mar 04, 2010	13.62	13.65	13.59	13.62	2,904,334	-0.02(-0.15%)
Mar 03, 2010	13.57	13.65	13.56	13.64	7,612,841	+0.09(+0.65%)
Mar 02, 2010	13.55	13.59	13.52	13.55	5,851,180	+0.05(+0.34%)
Mar 01, 2010	13.50	13.54	13.45	13.50	5,246,781	+0.26(+1.99%)
Feb 26, 2010	13.24	13.26	13.19	13.24	3,836,301	+0.02(+0.18%)
Feb 25, 2010	13.13	13.22	13.07	13.22	5,129,110	+0.03(+0.24%)
Feb 24, 2010	13.20	13.23	13.14	13.18	4,673,736	+0.04(+0.31%)
Feb 23, 2010	13.24	13.27	13.08	13.14	8,069,562	-0.12(-0.90%)
Feb 22, 2010	13.26	13.28	13.23	13.26	8,427,316	+0.07(+0.54%)
Feb 19, 2010	13.11	13.22	12.52	13.19	10,050,578	+0.09(+0.65%)
Feb 18, 2010	12.98	13.17	12.96	13.11	6,436,070	+0.15(+1.13%)
Feb 17, 2010	12.93	12.97	12.93	12.96	5,669,346	+0.10(+0.77%)
Feb 16, 2010	12.79	12.91	12.74	12.86	5,738,582	+0.14(+1.10%)
Feb 12, 2010	12.67	12.72	12.72	12.72	7,497,507	+0.03(+0.27%)
Feb 11, 2010	12.75	12.83	12.67	12.69	8,702,787	-0.02(-0.19%)
Feb 10, 2010	12.92	12.92	12.70	12.71	6,066,371	-0.19(-1.46%)
Feb 09, 2010	12.89	12.94	12.84	12.90	5,290,275	+0.03(+0.24%)
Feb 08, 2010	12.89	12.93	12.82	12.87	6,177,580	+0.03(+0.27%)
Feb 05, 2010	12.91	12.98	12.63	12.83	14,152,121	-0.11(-0.86%)
Feb 04, 2010	13.14	13.15	12.88	12.94	11,051,124	-0.26(-1.95%)
Feb 03, 2010	13.20	13.21	13.15	13.20	3,983,072	-0.00(-0.03%)
Feb 02, 2010	13.19	13.23	13.13	13.21	4,214,367	+0.03(+0.19%)

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.