Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.07	12.11	11.82	11.83	10,459,617	-0.22(-1.79%)
Apr 29, 2010	11.98	12.20	11.96	12.05	11,915,392	+0.17(+1.44%)
Apr 28, 2010	11.92	12.01	11.78	11.88	12,205,329	+0.04(+0.38%)
Apr 27, 2010	12.21	12.22	11.80	11.83	15,240,307	-0.35(-2.87%)
Apr 26, 2010	12.47	12.54	12.15	12.18	16,681,436	-0.35(-2.79%)
Apr 23, 2010	12.10	12.54	12.07	12.53	10,948,491	+0.47(+3.87%)
Apr 22, 2010	12.17	12.28	11.87	12.06	13,257,305	-0.13(-1.03%)
Apr 21, 2010	12.41	12.41	12.03	12.19	37,147	-0.14(-1.16%)
Apr 20, 2010	12.41	12.52	12.12	12.33	891	-0.01(-0.07%)
Apr 19, 2010	12.19	12.52	12.12	12.34	17,738,964	+0.33(+2.76%)
Apr 16, 2010	12.12	12.15	11.86	12.01	10,033,905	-0.14(-1.18%)
Apr 15, 2010	12.06	12.17	11.99	12.15	10,663,850	+0.04(+0.30%)
Apr 14, 2010	11.96	12.19	11.94	12.12	8,573,024	+0.14(+1.20%)
Apr 13, 2010	12.01	12.06	11.80	11.97	7,686,599	-0.01(-0.07%)
Apr 12, 2010	11.97	12.10	11.90	11.98	9,566,866	+0.04(+0.38%)
Apr 09, 2010	12.06	12.06	11.86	11.94	11,750,404	-0.09(-0.75%)
Apr 08, 2010	12.06	12.16	12.00	12.03	11,568,175	+0.09(+0.75%)
Apr 07, 2010	12.04	12.09	11.83	11.94	16,607,898	-0.13(-1.12%)
Apr 06, 2010	11.77	12.07	11.76	12.07	10,953,929	+0.26(+2.20%)
Apr 05, 2010	11.92	12.00	11.74	11.81	8,891,753	-0.04(-0.38%)
Apr 01, 2010	12.00	11.86	11.86	11.86	8,718,435	-0.01(-0.07%)
Mar 31, 2010	11.72	12.05	11.72	11.87	9,038,679	+0.12(+0.99%)
Mar 30, 2010	11.87	11.90	11.60	11.75	6,460,888	-0.08(-0.68%)
Mar 29, 2010	11.77	11.90	11.75	11.83	7,986,669	+0.12(+1.00%)
Mar 26, 2010	11.74	11.87	11.53	11.71	10,176,479	-0.02(-0.15%)
Mar 25, 2010	11.71	11.94	11.70	11.73	7,537,334	+0.06(+0.54%)
Mar 24, 2010	11.70	11.76	11.53	11.67	6,456,496	-0.03(-0.23%)
Mar 23, 2010	11.63	11.74	11.49	11.70	6,731,286	+0.09(+0.77%)
Mar 22, 2010	11.45	11.72	11.41	11.61	7,865,110	+0.11(+0.94%)
Mar 19, 2010	11.75	11.86	11.43	11.50	11,594,755	-0.22(-1.91%)
Mar 18, 2010	11.69	11.92	11.69	11.72	7,857,777	+0.03(+0.23%)
Mar 17, 2010	11.83	11.89	11.63	11.70	8,059,923	-0.13(-1.14%)
Mar 16, 2010	11.68	11.97	11.68	11.83	10,282,013	+0.16(+1.38%)
Mar 15, 2010	11.54	11.68	11.54	11.67	11,153,723	+0.00(+0.00%)
Mar 12, 2010	11.56	11.72	11.45	11.67	10,605,737	+0.14(+1.25%)
Mar 11, 2010	11.45	11.62	11.36	11.53	9,702,016	+0.02(+0.16%)
Mar 10, 2010	11.40	11.74	11.36	11.51	12,298,033	+0.13(+1.10%)
Mar 09, 2010	11.31	11.54	11.27	11.38	13,626,062	+0.12(+1.04%)
Mar 08, 2010	11.38	11.53	11.22	11.27	10,859,502	-0.12(-1.03%)
Mar 05, 2010	11.32	11.45	11.27	11.38	11,172,050	+0.07(+0.63%)
Mar 04, 2010	11.27	11.39	11.26	11.31	10,985,319	+0.04(+0.40%)
Mar 03, 2010	11.36	11.44	11.27	11.27	10,807,784	-0.07(-0.63%)
Mar 02, 2010	11.50	11.54	11.33	11.34	9,705,797	-0.07(-0.59%)
Mar 01, 2010	11.30	11.57	11.30	11.41	12,184,952	+0.12(+1.03%)
Feb 26, 2010	11.13	11.40	11.13	11.29	8,899,233	+0.13(+1.21%)
Feb 25, 2010	11.10	11.22	10.95	11.15	7,217,628	-0.01(-0.08%)
Feb 24, 2010	11.15	11.32	11.07	11.16	12,514,493	+0.04(+0.32%)
Feb 23, 2010	11.23	11.32	11.07	11.13	13,365,648	-0.09(-0.80%)
Feb 22, 2010	11.17	11.42	11.17	11.22	11,317,830	+0.06(+0.56%)
Feb 19, 2010	11.11	11.39	11.07	11.15	12,514,766	-0.01(-0.08%)
Feb 18, 2010	11.04	11.21	11.03	11.16	11,082,856	+0.13(+1.22%)
Feb 17, 2010	11.17	11.17	10.83	11.03	8,999,763	-0.14(-1.29%)
Feb 16, 2010	10.86	11.17	10.79	11.17	11,899,246	+0.37(+3.41%)
Feb 12, 2010	10.67	10.80	10.80	10.80	15,424,224	+0.14(+1.35%)
Feb 11, 2010	10.33	10.77	10.33	10.66	16,635,840	+0.31(+2.95%)
Feb 10, 2010	10.42	10.56	10.20	10.36	12,871,608	-0.10(-0.94%)
Feb 09, 2010	10.19	10.63	10.19	10.45	15,152,377	+0.47(+4.67%)
Feb 08, 2010	10.15	10.22	9.961	9.988	8,902,644	-0.14(-1.42%)
Feb 05, 2010	9.907	10.18	9.889	10.13	13,521,453	+0.23(+2.36%)
Feb 04, 2010	10.21	10.35	9.898	9.898	14,056,027	-0.39(-3.84%)
Feb 03, 2010	10.33	10.44	10.22	10.29	9,315,836	-0.07(-0.69%)
Feb 02, 2010	10.43	10.53	10.28	10.36	12,616,469	+0.01(+0.09%)

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.