Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.71	12.81	12.40	12.42	7,584,219	-1.16(-8.55%)
Apr 29, 2010	13.37	13.71	13.30	13.58	3,480,796	+0.52(+3.96%)
Apr 28, 2010	13.12	13.22	12.83	13.07	4,252,127	-0.06(-0.46%)
Apr 27, 2010	13.54	13.81	13.06	13.13	657	-0.72(-5.18%)
Apr 26, 2010	14.13	14.16	13.80	13.85	2,503,733	+0.16(+1.16%)
Apr 23, 2010	13.52	13.69	13.46	13.69	1,900,463	-0.05(-0.40%)
Apr 22, 2010	13.45	13.74	13.35	13.74	2,418,571	-0.03(-0.22%)
Apr 21, 2010	13.82	13.88	13.63	13.77	2,402,936	-0.19(-1.39%)
Apr 20, 2010	14.04	14.05	13.88	13.97	2,535,854	+0.09(+0.61%)
Apr 19, 2010	13.62	13.92	13.57	13.88	4,168,229	-0.05(-0.39%)
Apr 16, 2010	14.58	14.67	13.77	13.94	8,260,898	-0.46(-3.17%)
Apr 15, 2010	14.38	14.52	14.33	14.39	3,410,618	+0.18(+1.24%)
Apr 14, 2010	13.88	14.22	13.87	14.22	5,091,998	+0.58(+4.28%)
Apr 13, 2010	13.65	13.67	13.51	13.63	2,040,917	+0.04(+0.27%)
Apr 12, 2010	13.57	13.71	13.52	13.60	2,658,917	+0.21(+1.59%)
Apr 09, 2010	13.22	13.41	13.21	13.38	2,488,358	-0.05(-0.36%)
Apr 08, 2010	13.13	13.47	13.08	13.43	1,789,498	+0.07(+0.50%)
Apr 07, 2010	13.42	13.49	13.29	13.37	1,916,074	-0.17(-1.26%)
Apr 06, 2010	13.31	13.58	13.30	13.54	1,883,140	+0.09(+0.68%)
Apr 05, 2010	13.52	13.66	13.43	13.45	1,696,970	+0.03(+0.23%)
Apr 01, 2010	13.47	13.41	13.41	13.41	3,656,166	+0.18(+1.38%)
Mar 31, 2010	13.16	13.37	13.15	13.23	1,726,949	+0.04(+0.28%)
Mar 30, 2010	13.28	13.34	13.06	13.20	2,348,283	-0.24(-1.77%)
Mar 29, 2010	13.37	13.44	13.21	13.43	1,896,076	+0.14(+1.05%)
Mar 26, 2010	13.30	13.43	13.17	13.29	2,821,006	+0.19(+1.44%)
Mar 25, 2010	13.27	13.35	13.07	13.10	3,648,109	+0.13(+1.03%)
Mar 24, 2010	12.98	13.10	12.90	12.97	3,185,641	-0.23(-1.71%)
Mar 23, 2010	13.09	13.24	13.01	13.20	2,234,098	+0.10(+0.74%)
Mar 22, 2010	12.78	13.12	12.75	13.10	2,339,105	-0.08(-0.60%)
Mar 19, 2010	13.34	13.34	13.06	13.18	2,322,518	-0.04(-0.28%)
Mar 18, 2010	13.31	13.32	13.04	13.21	4,448,504	-0.15(-1.14%)
Mar 17, 2010	13.48	13.49	13.28	13.37	3,186,485	+0.05(+0.41%)
Mar 16, 2010	13.10	13.32	13.07	13.31	2,939,164	+0.41(+3.21%)
Mar 15, 2010	12.80	12.92	12.79	12.90	2,555,131	-0.07(-0.52%)
Mar 12, 2010	13.03	13.07	12.90	12.96	3,549,305	+0.23(+1.82%)
Mar 11, 2010	12.50	12.73	12.45	12.73	2,586,762	+0.16(+1.26%)
Mar 10, 2010	12.59	12.76	12.48	12.57	4,026,072	-0.06(-0.48%)
Mar 09, 2010	12.51	12.70	12.48	12.64	3,062,036	+0.02(+0.19%)
Mar 08, 2010	12.79	12.83	12.56	12.61	3,121,115	-0.01(-0.05%)
Mar 05, 2010	12.47	12.65	12.45	12.62	3,884,217	+0.44(+3.60%)
Mar 04, 2010	12.29	12.32	12.12	12.18	6,511,930	+0.23(+1.88%)
Mar 03, 2010	12.14	12.20	11.91	11.95	6,587,520	+0.25(+2.13%)
Mar 02, 2010	11.68	11.82	11.62	11.71	3,291,875	+0.25(+2.18%)
Mar 01, 2010	11.32	11.47	11.28	11.46	5,838,523	-0.21(-1.77%)
Feb 26, 2010	11.45	11.71	11.38	11.66	2,806,686	+0.10(+0.84%)
Feb 25, 2010	11.36	11.58	11.27	11.57	3,373,274	-0.10(-0.89%)
Feb 24, 2010	11.72	11.78	11.62	11.67	3,497,085	+0.17(+1.52%)
Feb 23, 2010	11.77	11.91	11.48	11.49	6,017,667	-0.46(-3.85%)
Feb 22, 2010	12.06	12.07	11.87	11.95	5,786,226	+0.25(+2.12%)
Feb 19, 2010	11.66	11.79	11.60	11.71	2,487,075	-0.02(-0.16%)
Feb 18, 2010	11.59	11.79	11.57	11.72	5,257,524	+0.18(+1.52%)
Feb 17, 2010	11.66	11.66	11.52	11.55	5,914,752	+0.02(+0.21%)
Feb 16, 2010	11.16	11.55	11.09	11.52	10,867,241	+1.42(+14.09%)
Feb 12, 2010	9.932	10.10	10.10	10.10	6,248,427	-0.25(-2.40%)
Feb 11, 2010	10.19	10.37	10.06	10.35	3,998,283	-0.19(-1.84%)
Feb 10, 2010	10.51	10.60	10.37	10.54	3,309,638	+0.13(+1.28%)
Feb 09, 2010	10.37	10.54	10.04	10.41	4,816,148	+0.41(+4.12%)
Feb 08, 2010	10.05	10.27	9.926	9.998	5,697,895	-0.36(-3.51%)
Feb 05, 2010	10.56	10.63	9.968	10.36	7,317,320	+0.05(+0.53%)
Feb 04, 2010	10.88	10.88	10.31	10.31	8,841,998	-1.10(-9.61%)
Feb 03, 2010	11.44	11.50	11.33	11.40	3,099,302	+0.13(+1.18%)
Feb 02, 2010	11.25	11.31	11.18	11.27	3,443,193	+0.45(+4.11%)

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.