Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	10.14	10.19	9.860	9.860	327,154	-0.31(-3.05%)
Apr 29, 2010	10.07	10.20	9.820	10.17	456,747	+0.16(+1.60%)
Apr 28, 2010	10.13	10.17	9.750	10.01	238,056	-0.08(-0.79%)
Apr 27, 2010	10.56	10.68	10.05	10.09	209,171	-0.55(-5.17%)
Apr 26, 2010	10.92	11.08	10.62	10.64	225,668	-0.26(-2.39%)
Apr 23, 2010	10.95	11.03	10.73	10.90	171,013	+0.02(+0.18%)
Apr 22, 2010	10.52	10.94	10.41	10.88	252,294	+0.25(+2.35%)
Apr 21, 2010	10.35	10.70	10.26	10.63	336,139	+0.36(+3.51%)
Apr 20, 2010	10.09	10.33	10.05	10.27	419,980	+0.26(+2.60%)
Apr 19, 2010	10.08	10.29	9.730	10.01	289,287	-0.09(-0.89%)
Apr 16, 2010	10.46	10.53	9.950	10.10	265,783	-0.37(-3.53%)
Apr 15, 2010	10.40	10.61	10.24	10.47	262,442	+0.08(+0.77%)
Apr 14, 2010	10.33	10.40	10.18	10.39	407,972	+0.13(+1.27%)
Apr 13, 2010	10.36	10.45	10.12	10.26	353,134	-0.14(-1.35%)
Apr 12, 2010	10.49	10.53	10.34	10.40	284,311	+0.01(+0.10%)
Apr 09, 2010	10.55	10.58	10.14	10.39	559,846	-0.19(-1.80%)
Apr 08, 2010	10.95	11.05	10.56	10.58	376,912	-0.42(-3.82%)
Apr 07, 2010	10.98	11.34	10.95	11.00	316,559	+0.05(+0.46%)
Apr 06, 2010	10.75	10.98	10.68	10.95	162,658	+0.15(+1.39%)
Apr 05, 2010	10.72	10.85	10.58	10.80	236,723	+0.14(+1.31%)
Apr 01, 2010	10.72	10.66	10.66	10.66	149,600	-0.03(-0.28%)
Mar 31, 2010	10.75	11.05	10.68	10.69	423,014	-0.12(-1.11%)
Mar 30, 2010	10.91	11.14	10.66	10.81	192,271	-0.02(-0.18%)
Mar 29, 2010	10.70	11.01	10.52	10.83	248,856	+0.14(+1.31%)
Mar 26, 2010	11.00	11.04	10.60	10.69	359,806	-0.23(-2.11%)
Mar 25, 2010	11.45	11.53	10.89	10.92	476,538	-0.46(-4.04%)
Mar 24, 2010	11.50	11.75	11.31	11.38	294,161	-0.16(-1.39%)
Mar 23, 2010	11.30	11.58	11.16	11.54	317,168	+0.27(+2.40%)
Mar 22, 2010	11.16	11.31	10.77	11.27	356,093	+0.13(+1.17%)
Mar 19, 2010	11.50	11.50	11.07	11.14	779,792	-0.27(-2.37%)
Mar 18, 2010	11.56	11.67	11.28	11.41	256,983	-0.21(-1.81%)
Mar 17, 2010	11.59	11.76	11.37	11.62	364,781	+0.11(+0.96%)
Mar 16, 2010	11.83	11.83	11.50	11.51	434,902	-0.20(-1.71%)
Mar 15, 2010	11.74	12.17	11.57	11.71	890,247	-0.73(-5.87%)
Mar 12, 2010	12.62	12.74	12.18	12.44	473,779	-0.18(-1.43%)
Mar 11, 2010	12.28	12.66	12.13	12.62	251,157	+0.27(+2.19%)
Mar 10, 2010	12.09	12.44	12.07	12.35	379,115	+0.23(+1.90%)
Mar 09, 2010	12.01	12.21	11.97	12.12	505,790	+0.09(+0.75%)
Mar 08, 2010	12.08	12.08	11.81	12.03	545,969	+0.33(+2.82%)
Mar 05, 2010	11.35	11.88	11.17	11.70	691,109	+0.39(+3.45%)
Mar 04, 2010	11.24	11.34	11.16	11.31	306,966	+0.06(+0.53%)
Mar 03, 2010	11.34	11.48	11.06	11.25	306,206	-0.03(-0.27%)
Mar 02, 2010	11.32	11.53	11.06	11.28	340,399	-0.05(-0.44%)
Mar 01, 2010	10.94	11.37	10.90	11.33	617,162	+0.59(+5.49%)
Feb 26, 2010	11.00	11.14	10.73	10.74	237,036	-0.17(-1.56%)
Feb 25, 2010	10.98	11.05	10.35	10.91	567,687	-0.21(-1.89%)
Feb 24, 2010	10.32	11.23	10.32	11.12	959,589	+0.81(+7.86%)
Feb 23, 2010	10.58	10.58	10.19	10.31	536,799	-0.27(-2.55%)
Feb 22, 2010	10.57	10.63	10.40	10.58	323,261	+0.02(+0.19%)
Feb 19, 2010	10.26	10.78	10.26	10.56	552,765	+0.31(+3.02%)
Feb 18, 2010	9.650	10.31	9.510	10.25	776,435	+0.62(+6.44%)
Feb 17, 2010	9.470	9.740	9.440	9.630	374,109	+0.05(+0.52%)
Feb 16, 2010	9.460	9.605	9.220	9.580	455,305	-0.06(-0.62%)
Feb 12, 2010	9.590	9.640	9.640	9.640	287,200	-0.09(-0.92%)
Feb 11, 2010	9.260	9.810	9.200	9.730	426,491	+0.38(+4.06%)
Feb 10, 2010	9.170	9.420	8.890	9.350	382,222	+0.09(+0.97%)
Feb 09, 2010	9.750	10.10	9.220	9.260	692,067	-0.40(-4.14%)
Feb 08, 2010	8.980	9.710	8.970	9.660	673,171	+0.68(+7.57%)
Feb 05, 2010	9.140	9.150	8.820	8.980	367,065	-0.10(-1.10%)
Feb 04, 2010	9.110	9.230	9.010	9.080	753,312	-0.26(-2.78%)
Feb 03, 2010	8.960	9.540	8.875	9.340	1,501,037	+1.01(+12.12%)
Feb 02, 2010	8.110	8.520	8.080	8.330	436,784	+0.22(+2.71%)

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.