Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.59	14.92	14.07	14.19	49,146	-0.19(-1.32%)
Apr 29, 2010	13.85	14.69	13.85	14.38	29,337	+0.77(+5.69%)
Apr 28, 2010	13.59	13.87	13.51	13.61	16,784	+0.27(+2.00%)
Apr 27, 2010	14.36	14.36	13.34	13.34	44,183	-0.96(-6.68%)
Apr 26, 2010	14.45	14.88	14.25	14.30	61,678	-0.25(-1.72%)
Apr 23, 2010	14.06	15.55	14.06	14.55	147,971	+0.48(+3.43%)
Apr 22, 2010	12.96	14.15	12.90	14.07	38,297	+0.85(+6.45%)
Apr 21, 2010	12.87	13.24	12.82	13.21	16,738	+0.38(+2.95%)
Apr 20, 2010	12.38	12.85	12.31	12.84	28,129	+0.69(+5.67%)
Apr 19, 2010	12.29	12.37	12.02	12.15	11,449	+0.01(+0.07%)
Apr 16, 2010	12.43	12.49	12.01	12.14	36,820	-0.47(-3.75%)
Apr 15, 2010	12.87	12.87	12.52	12.61	6,753	-0.38(-2.91%)
Apr 14, 2010	12.41	13.06	12.41	12.99	28,150	+0.76(+6.19%)
Apr 13, 2010	12.22	12.41	12.16	12.23	104,964	+0.10(+0.85%)
Apr 12, 2010	12.41	12.41	12.05	12.13	46,163	-0.23(-1.88%)
Apr 09, 2010	12.12	12.38	12.12	12.36	8,428	+0.22(+1.77%)
Apr 08, 2010	11.85	12.22	11.85	12.15	73,112	-0.37(-2.96%)
Apr 07, 2010	12.09	12.52	11.78	12.52	31,796	+0.37(+3.05%)
Apr 06, 2010	12.17	12.22	11.96	12.15	12,629	-0.19(-1.53%)
Apr 05, 2010	12.12	12.36	12.04	12.34	7,833	+0.36(+3.02%)
Apr 01, 2010	12.11	11.98	11.98	11.98	47,774	-0.03(-0.21%)
Mar 31, 2010	12.53	12.53	11.98	12.00	31,926	-0.56(-4.45%)
Mar 30, 2010	12.66	12.86	12.53	12.56	18,654	-0.15(-1.15%)
Mar 29, 2010	12.83	12.90	12.41	12.71	16,159	-0.06(-0.47%)
Mar 26, 2010	12.71	13.19	12.67	12.77	25,134	+0.15(+1.16%)
Mar 25, 2010	12.42	12.98	12.42	12.62	35,133	+0.36(+2.95%)
Mar 24, 2010	12.47	12.82	12.24	12.26	66,923	+0.39(+3.26%)
Mar 23, 2010	11.15	11.90	11.15	11.87	52,686	+0.60(+5.34%)
Mar 22, 2010	10.94	11.30	10.94	11.27	6,676	+0.06(+0.54%)
Mar 19, 2010	11.50	11.50	11.19	11.21	8,985	-0.32(-2.76%)
Mar 18, 2010	11.57	11.58	11.48	11.53	3,281	+0.02(+0.15%)
Mar 17, 2010	11.75	11.75	11.50	11.51	4,884	-0.06(-0.52%)
Mar 16, 2010	11.23	11.63	11.14	11.57	13,130	+0.47(+4.26%)
Mar 15, 2010	11.01	11.14	10.93	11.10	69,560	-0.25(-2.20%)
Mar 12, 2010	11.57	11.62	11.24	11.35	16,907	-0.18(-1.57%)
Mar 11, 2010	11.62	11.65	11.36	11.53	95,555	-0.22(-1.90%)
Mar 10, 2010	12.07	12.07	11.68	11.75	35,237	-0.21(-1.73%)
Mar 09, 2010	11.93	12.10	11.83	11.96	7,020	+0.03(+0.22%)
Mar 08, 2010	11.92	11.98	11.85	11.93	9,989	+0.15(+1.24%)
Mar 05, 2010	11.63	11.79	11.53	11.79	25,837	+0.32(+2.78%)
Mar 04, 2010	11.48	11.61	11.27	11.47	41,998	-0.08(-0.67%)
Mar 03, 2010	11.39	11.64	11.39	11.55	16,617	+0.16(+1.44%)
Mar 02, 2010	11.43	11.61	11.35	11.38	6,436	+0.00(+0.00%)
Mar 01, 2010	11.26	11.44	11.26	11.38	9,198	+0.15(+1.38%)
Feb 26, 2010	11.00	11.28	10.81	11.23	11,825	+0.10(+0.93%)
Feb 25, 2010	10.99	11.20	10.71	11.12	23,404	-0.01(-0.08%)
Feb 24, 2010	11.19	11.32	10.40	11.13	109,337	+0.01(+0.08%)
Feb 23, 2010	11.71	11.83	10.98	11.12	70,951	-0.63(-5.34%)
Feb 22, 2010	11.96	12.04	11.69	11.75	15,780	-0.15(-1.30%)
Feb 19, 2010	11.72	11.98	11.66	11.91	21,803	+0.19(+1.62%)
Feb 18, 2010	11.83	11.84	11.50	11.72	20,129	-0.15(-1.30%)
Feb 17, 2010	12.07	12.26	11.74	11.87	42,528	-0.06(-0.51%)
Feb 16, 2010	11.70	11.93	11.70	11.93	38,298	+0.35(+3.05%)
Feb 12, 2010	11.55	11.58	11.58	11.58	20,225	-0.06(-0.52%)
Feb 11, 2010	10.59	11.66	10.59	11.64	161,500	+1.12(+10.63%)
Feb 10, 2010	10.50	10.57	10.20	10.52	13,981	+0.00(+0.00%)
Feb 09, 2010	10.47	10.56	10.12	10.52	15,168	+0.16(+1.58%)
Feb 08, 2010	9.859	10.67	9.799	10.36	23,600	+0.52(+5.24%)
Feb 05, 2010	10.38	10.39	9.515	9.842	66,777	-0.52(-5.06%)
Feb 04, 2010	10.79	10.83	10.29	10.37	40,453	-0.71(-6.37%)
Feb 03, 2010	11.22	11.24	10.86	11.07	33,947	-0.18(-1.60%)
Feb 02, 2010	10.47	11.30	10.47	11.25	65,821	+0.89(+8.55%)

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.