Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.91	13.97	13.47	13.52	1,022,578	-0.93(-6.41%)
Apr 29, 2010	13.86	14.50	13.86	14.45	898,137	+0.65(+4.67%)
Apr 28, 2010	13.97	14.00	13.48	13.81	1,070,559	-0.09(-0.65%)
Apr 27, 2010	14.29	14.54	13.68	13.90	120	-0.79(-5.35%)
Apr 26, 2010	14.77	14.89	14.48	14.68	1,711,119	+0.37(+2.60%)
Apr 23, 2010	14.07	14.31	14.02	14.31	753,949	+0.28(+2.00%)
Apr 22, 2010	13.61	14.03	13.48	14.03	946,992	+0.23(+1.68%)
Apr 21, 2010	13.47	13.91	13.47	13.80	957,374	+0.23(+1.71%)
Apr 20, 2010	13.33	13.57	13.15	13.57	4,666	+0.65(+5.06%)
Apr 19, 2010	12.61	12.93	12.52	12.91	1,275,880	+0.46(+3.72%)
Apr 16, 2010	12.62	12.72	11.99	12.45	3,941,542	+0.63(+5.32%)
Apr 15, 2010	11.69	11.89	11.66	11.82	2,279,027	+0.06(+0.49%)
Apr 14, 2010	11.48	11.79	11.45	11.76	981,430	+0.35(+3.04%)
Apr 13, 2010	11.47	11.47	11.36	11.42	263,849	-0.01(-0.07%)
Apr 12, 2010	11.45	11.50	11.40	11.42	243,559	+0.07(+0.66%)
Apr 09, 2010	11.33	11.39	11.29	11.35	255,213	+0.15(+1.33%)
Apr 08, 2010	11.10	11.20	11.03	11.20	615,312	-0.11(-0.95%)
Apr 07, 2010	11.28	11.45	11.22	11.31	472,539	-0.13(-1.16%)
Apr 06, 2010	11.30	11.50	11.27	11.44	468,233	-0.14(-1.21%)
Apr 05, 2010	11.43	11.60	11.43	11.58	278,588	+0.19(+1.67%)
Apr 01, 2010	11.25	11.39	11.39	11.39	495,290	+0.44(+4.00%)
Mar 31, 2010	10.84	11.11	10.80	10.95	296,981	+0.07(+0.61%)
Mar 30, 2010	10.93	10.98	10.74	10.89	330,432	-0.22(-2.01%)
Mar 29, 2010	11.08	11.14	10.94	11.11	437,839	-0.15(-1.32%)
Mar 26, 2010	11.19	11.31	11.15	11.26	951,716	+0.26(+2.33%)
Mar 25, 2010	11.22	11.40	10.93	11.00	2,077,078	+0.04(+0.38%)
Mar 24, 2010	11.04	11.14	10.91	10.96	321,814	-0.08(-0.75%)
Mar 23, 2010	10.96	11.06	10.91	11.04	478,736	-0.04(-0.37%)
Mar 22, 2010	10.84	11.10	10.83	11.08	590,172	+0.22(+1.98%)
Mar 19, 2010	11.06	11.13	10.83	10.87	1,028,428	+0.21(+1.94%)
Mar 18, 2010	10.79	10.80	10.55	10.66	556,628	-0.33(-3.01%)
Mar 17, 2010	11.13	11.18	10.94	10.99	585,802	+0.07(+0.68%)
Mar 16, 2010	10.79	10.96	10.73	10.92	540,071	+0.20(+1.85%)
Mar 15, 2010	10.64	10.72	10.62	10.72	558,406	+0.06(+0.54%)
Mar 12, 2010	10.63	10.81	10.57	10.66	588,097	+0.47(+4.63%)
Mar 11, 2010	10.02	10.24	9.959	10.19	617,191	+0.24(+2.41%)
Mar 10, 2010	9.910	10.03	9.885	9.951	502,602	+0.25(+2.56%)
Mar 09, 2010	9.562	10.26	9.538	9.703	1,492,005	-0.09(-0.93%)
Mar 08, 2010	9.984	10.03	9.769	9.794	379,902	-0.23(-2.31%)
Mar 05, 2010	10.07	10.10	9.868	10.03	1,530,859	+0.25(+2.54%)
Mar 04, 2010	9.769	9.844	9.703	9.777	638,604	+0.42(+4.51%)
Mar 03, 2010	9.413	9.513	9.322	9.356	1,316,053	+0.07(+0.71%)
Mar 02, 2010	9.405	9.430	9.256	9.289	568,917	+0.23(+2.56%)
Mar 01, 2010	9.000	9.215	8.934	9.058	627,758	-0.49(-5.11%)
Feb 26, 2010	9.438	9.579	9.397	9.546	692,143	-0.31(-3.11%)
Feb 25, 2010	9.455	9.868	9.339	9.852	941,836	+0.65(+7.01%)
Feb 24, 2010	9.198	9.273	9.140	9.207	148,044	+0.11(+1.18%)
Feb 23, 2010	9.281	9.282	9.074	9.099	361,256	-0.13(-1.43%)
Feb 22, 2010	9.256	9.265	9.165	9.231	365,904	+0.36(+4.01%)
Feb 19, 2010	8.702	8.892	8.702	8.876	165,484	+0.09(+1.04%)
Feb 18, 2010	8.669	8.801	8.652	8.785	228,950	-0.04(-0.47%)
Feb 17, 2010	8.901	8.934	8.727	8.826	304,795	+0.02(+0.28%)
Feb 16, 2010	8.603	8.834	8.520	8.801	425,148	+0.53(+6.40%)
Feb 12, 2010	8.115	8.272	8.272	8.272	359,651	-0.13(-1.57%)
Feb 11, 2010	8.255	8.421	8.156	8.404	426,977	-0.07(-0.88%)
Feb 10, 2010	8.470	8.578	8.322	8.479	425,334	+0.04(+0.49%)
Feb 09, 2010	8.495	8.586	8.156	8.437	702,315	+0.26(+3.13%)
Feb 08, 2010	8.280	8.371	8.164	8.181	1,077,999	-0.31(-3.70%)
Feb 05, 2010	8.603	8.652	8.231	8.495	594,480	-0.17(-2.00%)
Feb 04, 2010	8.851	8.876	8.520	8.669	1,236,937	-0.66(-7.09%)
Feb 03, 2010	9.447	9.529	9.215	9.331	196,043	-0.28(-2.93%)
Feb 02, 2010	9.538	9.620	9.488	9.612	307,771	+0.43(+4.68%)

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.