Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.81	11.93	11.66	11.87	85,013	+0.15(+1.26%)
Apr 29, 2010	11.72	11.89	11.64	11.72	74,851	+0.01(+0.11%)
Apr 28, 2010	11.70	11.72	11.46	11.71	61,254	+0.25(+2.18%)
Apr 27, 2010	11.66	11.66	11.16	11.46	100,540	-0.11(-0.93%)
Apr 26, 2010	11.25	11.73	11.25	11.57	155,441	+0.34(+3.02%)
Apr 23, 2010	10.79	11.24	10.79	11.23	91,616	+0.39(+3.64%)
Apr 22, 2010	10.71	10.98	10.71	10.83	80,685	+0.01(+0.06%)
Apr 21, 2010	10.83	10.93	10.40	10.83	62,075	-0.02(-0.17%)
Apr 20, 2010	10.50	10.92	10.41	10.84	111,432	+0.50(+4.85%)
Apr 19, 2010	10.40	10.43	10.28	10.34	35,012	-0.06(-0.56%)
Apr 16, 2010	10.26	10.48	10.26	10.40	47,019	+0.00(+0.00%)
Apr 15, 2010	10.52	10.52	10.19	10.40	98,886	-0.10(-0.93%)
Apr 14, 2010	10.43	10.58	10.41	10.50	62,399	-0.07(-0.62%)
Apr 13, 2010	10.61	10.61	10.47	10.56	31,757	+0.04(+0.39%)
Apr 12, 2010	10.49	10.79	10.43	10.52	70,748	+0.10(+0.94%)
Apr 09, 2010	10.25	10.53	10.22	10.43	95,980	+0.18(+1.73%)
Apr 08, 2010	10.22	10.36	10.16	10.25	69,983	+0.00(+0.00%)
Apr 07, 2010	10.06	10.29	10.06	10.25	136,557	+0.14(+1.36%)
Apr 06, 2010	10.00	10.16	9.948	10.11	112,151	+0.07(+0.70%)
Apr 05, 2010	9.942	10.17	9.866	10.04	170,161	+0.17(+1.71%)
Apr 01, 2010	9.866	9.872	9.872	9.872	50,994	+0.07(+0.75%)
Mar 31, 2010	9.737	9.863	9.728	9.798	32,067	+0.06(+0.61%)
Mar 30, 2010	9.774	9.774	9.600	9.739	61,435	+0.07(+0.78%)
Mar 29, 2010	9.639	9.698	9.623	9.664	49,088	+0.05(+0.56%)
Mar 26, 2010	9.665	9.665	9.543	9.610	36,244	+0.03(+0.35%)
Mar 25, 2010	9.771	9.771	9.543	9.577	50,141	-0.05(-0.54%)
Mar 24, 2010	9.589	9.683	9.524	9.628	50,401	+0.08(+0.81%)
Mar 23, 2010	9.240	9.886	9.240	9.551	122,197	+0.39(+4.20%)
Mar 22, 2010	9.024	9.322	8.559	9.166	279,387	+0.20(+2.19%)
Mar 19, 2010	9.267	9.297	8.970	8.970	316,955	-0.23(-2.54%)
Mar 18, 2010	9.707	9.707	9.200	9.203	223,597	-0.39(-4.11%)
Mar 17, 2010	9.816	9.938	9.571	9.598	102,902	-0.27(-2.77%)
Mar 16, 2010	10.12	10.12	9.744	9.871	91,272	-0.23(-2.28%)
Mar 15, 2010	10.10	10.19	9.944	10.10	117,583	-0.27(-2.58%)
Mar 12, 2010	10.31	10.46	10.11	10.37	58,590	+0.04(+0.37%)
Mar 11, 2010	10.21	10.33	10.04	10.33	68,919	+0.12(+1.14%)
Mar 10, 2010	10.04	10.21	9.968	10.21	48,196	+0.23(+2.31%)
Mar 09, 2010	9.986	10.19	9.892	9.983	120,128	-0.01(-0.12%)
Mar 08, 2010	10.18	10.31	9.986	9.995	49,758	-0.32(-3.09%)
Mar 05, 2010	10.13	10.32	10.08	10.31	41,187	+0.24(+2.38%)
Mar 04, 2010	10.28	10.30	10.07	10.07	49,231	-0.23(-2.27%)
Mar 03, 2010	10.27	10.31	10.12	10.31	71,552	+0.13(+1.28%)
Mar 02, 2010	10.13	10.24	9.917	10.18	59,731	+0.09(+0.92%)
Mar 01, 2010	10.23	10.23	9.901	10.08	74,686	-0.04(-0.43%)
Feb 26, 2010	10.16	10.26	10.04	10.13	16,019	+0.08(+0.75%)
Feb 25, 2010	9.962	10.06	9.862	10.05	56,261	+0.10(+1.01%)
Feb 24, 2010	9.971	10.13	9.880	9.953	28,038	+0.02(+0.24%)
Feb 23, 2010	10.05	10.10	9.848	9.930	98,429	-0.26(-2.54%)
Feb 22, 2010	10.26	10.26	10.08	10.19	78,633	+0.05(+0.50%)
Feb 19, 2010	10.08	10.18	10.07	10.14	14,133	-0.08(-0.80%)
Feb 18, 2010	10.23	10.23	10.18	10.22	3,985	+0.05(+0.44%)
Feb 17, 2010	10.15	10.25	10.11	10.17	27,020	+0.03(+0.27%)
Feb 16, 2010	10.15	10.21	9.997	10.15	87,283	+0.08(+0.75%)
Feb 12, 2010	9.794	10.07	10.07	10.07	84,209	+0.26(+2.61%)
Feb 11, 2010	9.498	10.03	9.498	9.815	75,387	+0.24(+2.55%)
Feb 10, 2010	9.712	9.712	9.429	9.571	94,470	+0.13(+1.42%)
Feb 09, 2010	9.402	9.556	9.290	9.436	57,199	+0.17(+1.87%)
Feb 08, 2010	9.275	9.426	9.127	9.263	62,812	+0.10(+1.12%)
Feb 05, 2010	9.290	9.444	9.001	9.160	98,220	-0.08(-0.91%)
Feb 04, 2010	9.746	9.805	9.133	9.245	148,968	-0.57(-5.81%)
Feb 03, 2010	10.10	10.30	9.815	9.815	61,257	-0.29(-2.84%)
Feb 02, 2010	9.752	10.16	9.622	10.10	82,495	+0.29(+3.00%)

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.