Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.94	12.98	12.43	12.44	1,022,072	-0.46(-3.56%)
Apr 29, 2010	12.69	12.91	12.61	12.90	746,452	+0.24(+1.93%)
Apr 28, 2010	12.63	12.81	12.61	12.66	777,676	+0.06(+0.45%)
Apr 27, 2010	12.77	12.89	12.56	12.60	1,171,051	-0.25(-1.96%)
Apr 26, 2010	13.06	13.10	12.81	12.85	1,018,683	-0.28(-2.17%)
Apr 23, 2010	12.80	13.16	12.70	13.14	1,075,662	+0.33(+2.60%)
Apr 22, 2010	12.44	12.85	12.34	12.81	1,459,992	+0.16(+1.29%)
Apr 21, 2010	12.50	12.67	12.41	12.64	1,036,667	+0.19(+1.53%)
Apr 20, 2010	12.74	12.76	12.05	12.45	2,443,730	-0.26(-2.05%)
Apr 19, 2010	12.55	12.74	12.39	12.71	1,122,263	+0.15(+1.20%)
Apr 16, 2010	12.76	12.80	12.48	12.56	638,409	-0.20(-1.56%)
Apr 15, 2010	12.67	12.83	12.67	12.76	565,580	+0.04(+0.35%)
Apr 14, 2010	12.54	12.76	12.45	12.72	1,105,713	+0.28(+2.29%)
Apr 13, 2010	12.47	12.49	12.35	12.43	715,041	-0.11(-0.88%)
Apr 12, 2010	12.33	12.61	12.25	12.54	847,806	+0.18(+1.48%)
Apr 09, 2010	12.16	12.37	12.10	12.36	558,301	+0.17(+1.43%)
Apr 08, 2010	12.12	12.31	12.02	12.18	530,140	-0.01(-0.07%)
Apr 07, 2010	12.16	12.26	12.09	12.19	590,514	+0.04(+0.30%)
Apr 06, 2010	12.09	12.20	12.03	12.15	584,431	+0.05(+0.44%)
Apr 05, 2010	11.87	12.20	11.86	12.10	465,020	+0.21(+1.74%)
Apr 01, 2010	11.86	11.89	11.89	11.89	715,348	+0.04(+0.34%)
Mar 31, 2010	11.87	12.02	11.81	11.85	564,412	-0.09(-0.75%)
Mar 30, 2010	11.93	12.06	11.85	11.94	408,961	+0.02(+0.14%)
Mar 29, 2010	11.91	11.99	11.81	11.93	591,980	+0.02(+0.17%)
Mar 26, 2010	11.85	12.04	11.84	11.91	833,335	+0.11(+0.96%)
Mar 25, 2010	11.99	12.00	11.78	11.79	572,957	-0.09(-0.78%)
Mar 24, 2010	11.91	12.05	11.86	11.89	1,007,415	-0.06(-0.51%)
Mar 23, 2010	11.89	12.02	11.89	11.95	1,642,581	+0.05(+0.41%)
Mar 22, 2010	11.65	12.00	11.60	11.90	787,786	+0.17(+1.48%)
Mar 19, 2010	11.73	11.78	11.44	11.72	1,518,360	-0.01(-0.10%)
Mar 18, 2010	11.74	11.85	11.67	11.74	607,449	+0.01(+0.10%)
Mar 17, 2010	11.74	11.83	11.66	11.72	864,056	-0.01(-0.07%)
Mar 16, 2010	11.71	11.74	11.60	11.73	436,857	+0.07(+0.63%)
Mar 15, 2010	11.57	11.66	11.55	11.66	355,259	-0.06(-0.48%)
Mar 12, 2010	11.74	11.74	11.56	11.72	544,118	-0.02(-0.17%)
Mar 11, 2010	11.60	11.74	11.57	11.74	521,505	+0.06(+0.49%)
Mar 10, 2010	11.55	11.68	11.49	11.68	633,909	+0.09(+0.80%)
Mar 09, 2010	11.54	11.65	11.41	11.59	739,445	+0.04(+0.39%)
Mar 08, 2010	11.59	11.70	11.51	11.54	684,748	-0.08(-0.70%)
Mar 05, 2010	11.40	11.65	11.40	11.62	526,545	+0.25(+2.21%)
Mar 04, 2010	11.52	11.57	11.32	11.37	731,470	-0.16(-1.40%)
Mar 03, 2010	11.49	11.60	11.46	11.53	514,117	+0.03(+0.25%)
Mar 02, 2010	11.36	11.55	11.31	11.51	837,172	+0.15(+1.28%)
Mar 01, 2010	11.20	11.38	11.19	11.36	550,545	+0.19(+1.74%)
Feb 26, 2010	11.25	11.25	11.07	11.17	907,148	-0.04(-0.40%)
Feb 25, 2010	11.03	11.24	11.00	11.21	280,790	+0.06(+0.51%)
Feb 24, 2010	11.11	11.24	11.04	11.15	506,028	+0.06(+0.51%)
Feb 23, 2010	10.99	11.17	10.91	11.10	766,789	+0.06(+0.55%)
Feb 22, 2010	10.93	11.11	10.89	11.04	825,893	+0.10(+0.93%)
Feb 19, 2010	10.93	11.00	10.86	10.93	777,322	+0.01(+0.11%)
Feb 18, 2010	10.72	10.94	10.68	10.92	445,062	+0.17(+1.54%)
Feb 17, 2010	10.68	10.80	10.67	10.76	462,053	+0.10(+0.95%)
Feb 16, 2010	10.55	10.76	10.42	10.66	1,153,068	+0.17(+1.58%)
Feb 12, 2010	10.21	10.49	10.49	10.49	1,390,135	+0.22(+2.13%)
Feb 11, 2010	10.05	10.29	9.995	10.27	479,589	+0.15(+1.44%)
Feb 10, 2010	10.18	10.23	10.07	10.12	460,361	-0.01(-0.08%)
Feb 09, 2010	10.16	10.27	10.08	10.13	898,488	+0.05(+0.52%)
Feb 08, 2010	9.999	10.29	9.886	10.08	1,127,708	+0.30(+3.11%)
Feb 05, 2010	9.712	9.789	9.522	9.777	1,201,508	+0.05(+0.54%)
Feb 04, 2010	10.04	10.12	9.696	9.724	1,533,007	-0.42(-4.11%)
Feb 03, 2010	10.32	10.57	10.02	10.14	4,787,600	-0.85(-7.77%)
Feb 02, 2010	10.79	11.01	10.70	11.00	1,675,673	+0.24(+2.26%)

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.