Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	10.67	10.94	10.67	10.79	1,751	+0.28(+2.66%)
Apr 29, 2010	10.44	10.52	10.44	10.51	872	+0.25(+2.44%)
Apr 28, 2010	10.35	10.35	10.10	10.26	4,287	-0.03(-0.29%)
Apr 27, 2010	10.52	10.52	10.29	10.29	7,899	-0.46(-4.28%)
Apr 26, 2010	10.67	10.75	10.67	10.75	2,996	-0.10(-0.92%)
Apr 23, 2010	10.84	10.85	10.84	10.85	949	+0.10(+0.93%)
Apr 22, 2010	10.60	10.76	10.60	10.75	2,482	+0.00(+0.00%)
Apr 21, 2010	10.78	10.84	10.70	10.75	2,474	-0.26(-2.36%)
Apr 20, 2010	11.03	11.08	11.00	11.01	3,764	-0.07(-0.63%)
Apr 19, 2010	10.98	11.08	10.93	11.08	4,326	-0.02(-0.18%)
Apr 16, 2010	11.33	11.33	11.10	11.10	1,110	-0.50(-4.31%)
Apr 15, 2010	11.66	11.71	11.60	11.60	1,665	-0.15(-1.28%)
Apr 14, 2010	11.80	11.81	11.75	11.75	1,269	+0.10(+0.86%)
Apr 12, 2010	11.65	11.65	11.65	11.65	0	-0.06(-0.51%)
Apr 09, 2010	11.54	11.71	11.54	11.71	7,400	+0.25(+2.18%)
Apr 08, 2010	11.43	11.46	11.35	11.46	4,493	-0.09(-0.78%)
Apr 07, 2010	11.50	11.55	11.50	11.55	491	+0.10(+0.87%)
Apr 06, 2010	11.40	11.45	11.37	11.45	1,957	-0.16(-1.38%)
Apr 05, 2010	11.60	11.61	11.50	11.61	3,038	-0.01(-0.09%)
Apr 01, 2010		11.62	11.62	11.62	0	+0.17(+1.48%)
Mar 31, 2010	11.40	11.51	11.40	11.45	10,312	+0.05(+0.44%)
Mar 30, 2010	11.40	11.40	11.40	11.40	1,220	+0.05(+0.44%)
Mar 29, 2010	11.36	11.47	11.34	11.35	1,994	-0.10(-0.87%)
Mar 26, 2010	11.46	11.46	11.21	11.45	2,436	+0.09(+0.79%)
Mar 25, 2010	11.40	11.40	11.36	11.36	4,390	-0.46(-3.89%)
Mar 24, 2010	11.89	11.91	11.71	11.82	4,144	-0.16(-1.34%)
Mar 23, 2010	11.95	12.00	11.92	11.98	3,662	+0.43(+3.72%)
Mar 22, 2010	11.50	11.57	11.50	11.55	8,669	-0.05(-0.43%)
Mar 19, 2010	11.59	11.60	11.48	11.60	1,805	-0.15(-1.28%)
Mar 18, 2010	11.83	11.83	11.65	11.75	1,618	-0.11(-0.93%)
Mar 17, 2010	11.80	11.90	11.80	11.86	2,469	+0.08(+0.68%)
Mar 16, 2010	11.61	11.78	11.61	11.78	1,177	+0.23(+1.99%)
Mar 15, 2010	11.55	11.55	11.55	11.55	8,249	-0.06(-0.52%)
Mar 12, 2010	11.58	11.62	11.54	11.61	8,314	+0.04(+0.35%)
Mar 11, 2010	11.53	11.57	11.45	11.57	9,035	+0.06(+0.52%)
Mar 10, 2010	11.46	11.51	11.40	11.51	2,293	+0.00(+0.00%)
Mar 09, 2010	11.47	11.56	11.47	11.51	1,747	+0.02(+0.17%)
Mar 08, 2010	11.51	11.51	11.35	11.49	3,712	+0.09(+0.79%)
Mar 05, 2010	11.35	11.41	11.30	11.40	25,017	+0.01(+0.09%)
Mar 04, 2010	11.44	11.44	11.25	11.39	1,849	-0.11(-0.96%)
Mar 03, 2010	11.46	11.54	11.46	11.50	2,798	+0.20(+1.77%)
Mar 02, 2010	11.14	11.30	11.10	11.30	37,508	+0.33(+3.01%)
Mar 01, 2010	10.88	10.97	10.85	10.97	2,094	+0.02(+0.18%)
Feb 26, 2010	10.97	10.97	10.87	10.95	1,174	+0.10(+0.92%)
Feb 25, 2010	10.65	11.00	10.64	10.85	4,957	-0.05(-0.46%)
Feb 24, 2010	10.89	10.94	10.80	10.90	2,697	+0.06(+0.55%)
Feb 23, 2010	10.81	10.84	10.79	10.84	6,833	-0.11(-1.00%)
Feb 22, 2010	11.00	11.05	10.94	10.95	5,348	-0.05(-0.45%)
Feb 19, 2010	10.97	11.00	10.90	11.00	2,567	-0.15(-1.35%)
Feb 18, 2010	11.05	11.15	10.95	11.15	4,918	+0.16(+1.46%)
Feb 17, 2010	11.02	11.09	10.99	10.99	3,612	-0.20(-1.79%)
Feb 16, 2010	10.94	11.19	10.93	11.19	5,263	+0.31(+2.85%)
Feb 12, 2010		10.88	10.88	10.88	0	-0.02(-0.18%)
Feb 11, 2010	10.79	11.01	10.79	10.90	1,631	+0.00(+0.00%)
Feb 10, 2010	10.82	10.97	10.76	10.90	21,838	+0.05(+0.46%)
Feb 09, 2010	10.76	10.97	10.68	10.85	2,915	+0.15(+1.40%)
Feb 08, 2010	10.71	10.80	10.68	10.70	2,782	-0.15(-1.38%)
Feb 05, 2010	10.93	10.93	10.78	10.85	2,128	-0.05(-0.46%)
Feb 04, 2010	11.00	11.01	10.90	10.90	1,790	-0.45(-3.96%)
Feb 03, 2010	11.28	11.35	11.20	11.35	1,290	-0.20(-1.73%)
Feb 02, 2010	11.56	11.63	11.53	11.55	2,147	-0.15(-1.28%)

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.