Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.11	13.15	12.59	12.61	1,008,679	-0.47(-3.56%)
Apr 29, 2010	12.86	13.08	12.78	13.07	736,670	+0.25(+1.93%)
Apr 28, 2010	12.80	12.98	12.78	12.83	767,485	+0.06(+0.45%)
Apr 27, 2010	12.94	13.06	12.72	12.77	1,155,705	-0.26(-1.96%)
Apr 26, 2010	13.23	13.28	12.98	13.02	1,005,334	-0.29(-2.17%)
Apr 23, 2010	12.97	13.34	12.86	13.31	1,061,566	+0.34(+2.60%)
Apr 22, 2010	12.60	13.02	12.51	12.98	1,440,860	+0.16(+1.29%)
Apr 21, 2010	12.66	12.84	12.58	12.81	1,023,083	+0.19(+1.53%)
Apr 20, 2010	12.91	12.93	12.21	12.62	2,411,707	-0.26(-2.05%)
Apr 19, 2010	12.71	12.91	12.56	12.88	1,107,557	+0.15(+1.20%)
Apr 16, 2010	12.93	12.97	12.65	12.73	630,043	-0.20(-1.56%)
Apr 15, 2010	12.84	13.00	12.84	12.93	558,169	+0.05(+0.35%)
Apr 14, 2010	12.71	12.93	12.62	12.88	1,091,223	+0.29(+2.29%)
Apr 13, 2010	12.63	12.65	12.52	12.60	705,671	-0.11(-0.88%)
Apr 12, 2010	12.50	12.78	12.41	12.71	836,696	+0.19(+1.48%)
Apr 09, 2010	12.32	12.53	12.26	12.52	550,985	+0.18(+1.43%)
Apr 08, 2010	12.28	12.48	12.18	12.35	523,193	-0.01(-0.07%)
Apr 07, 2010	12.32	12.43	12.25	12.35	582,776	+0.04(+0.30%)
Apr 06, 2010	12.25	12.36	12.19	12.32	576,772	+0.05(+0.44%)
Apr 05, 2010	12.03	12.36	12.02	12.26	458,927	+0.21(+1.74%)
Apr 01, 2010	12.02	12.05	12.05	12.05	705,974	+0.04(+0.34%)
Mar 31, 2010	12.03	12.18	11.97	12.01	557,015	-0.09(-0.75%)
Mar 30, 2010	12.09	12.22	12.00	12.10	403,602	-0.01(-0.05%)
Mar 29, 2010	12.09	12.17	11.99	12.11	583,129	+0.02(+0.17%)
Mar 26, 2010	12.03	12.22	12.02	12.09	820,876	+0.12(+0.96%)
Mar 25, 2010	12.17	12.18	11.96	11.97	564,391	-0.09(-0.78%)
Mar 24, 2010	12.10	12.24	12.04	12.07	992,353	-0.06(-0.51%)
Mar 23, 2010	12.07	12.20	12.07	12.13	1,618,023	+0.05(+0.41%)
Mar 22, 2010	11.82	12.18	11.77	12.08	776,008	+0.18(+1.49%)
Mar 19, 2010	11.91	11.96	11.61	11.90	1,495,659	-0.01(-0.10%)
Mar 18, 2010	11.92	12.03	11.85	11.91	598,367	+0.01(+0.10%)
Mar 17, 2010	11.92	12.01	11.83	11.90	851,138	-0.01(-0.07%)
Mar 16, 2010	11.89	11.91	11.77	11.91	430,326	+0.07(+0.63%)
Mar 15, 2010	11.75	11.84	11.73	11.84	349,948	-0.06(-0.48%)
Mar 12, 2010	11.92	11.92	11.74	11.89	535,983	-0.02(-0.17%)
Mar 11, 2010	11.78	11.92	11.75	11.91	513,708	+0.06(+0.48%)
Mar 10, 2010	11.73	11.86	11.66	11.86	624,431	+0.09(+0.80%)
Mar 09, 2010	11.72	11.82	11.58	11.76	728,390	+0.05(+0.39%)
Mar 08, 2010	11.77	11.87	11.69	11.72	674,511	-0.08(-0.70%)
Mar 05, 2010	11.57	11.83	11.57	11.80	518,672	+0.25(+2.21%)
Mar 04, 2010	11.70	11.75	11.49	11.54	720,534	-0.16(-1.40%)
Mar 03, 2010	11.67	11.78	11.63	11.71	506,431	+0.03(+0.25%)
Mar 02, 2010	11.53	11.72	11.48	11.68	824,655	+0.15(+1.28%)
Mar 01, 2010	11.37	11.55	11.36	11.53	542,314	+0.20(+1.74%)
Feb 26, 2010	11.42	11.42	11.24	11.34	893,585	-0.05(-0.40%)
Feb 25, 2010	11.20	11.41	11.16	11.38	276,591	+0.06(+0.51%)
Feb 24, 2010	11.27	11.41	11.21	11.32	498,463	+0.06(+0.51%)
Feb 23, 2010	11.16	11.34	11.08	11.27	755,324	+0.06(+0.55%)
Feb 22, 2010	11.10	11.28	11.06	11.20	813,545	+0.10(+0.93%)
Feb 19, 2010	11.09	11.17	11.03	11.10	765,700	+0.01(+0.11%)
Feb 18, 2010	10.88	11.11	10.85	11.09	438,408	+0.17(+1.54%)
Feb 17, 2010	10.84	10.97	10.83	10.92	455,145	+0.10(+0.95%)
Feb 16, 2010	10.71	10.93	10.58	10.82	1,135,829	+0.17(+1.58%)
Feb 12, 2010	10.36	10.65	10.65	10.65	1,369,351	+0.22(+2.13%)
Feb 11, 2010	10.20	10.45	10.15	10.43	472,418	+0.15(+1.44%)
Feb 10, 2010	10.34	10.39	10.22	10.28	453,479	-0.01(-0.08%)
Feb 09, 2010	10.32	10.42	10.24	10.29	885,055	+0.05(+0.52%)
Feb 08, 2010	10.15	10.44	10.04	10.23	1,110,847	+0.31(+3.11%)
Feb 05, 2010	9.859	9.937	9.667	9.925	1,183,545	+0.05(+0.54%)
Feb 04, 2010	10.20	10.28	9.843	9.872	1,510,087	-0.42(-4.11%)
Feb 03, 2010	10.48	10.73	10.17	10.29	4,716,021	-0.87(-7.77%)
Feb 02, 2010	10.95	11.18	10.86	11.16	1,650,620	+0.25(+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.