Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.31	12.33	12.11	12.11	8,568,153	-0.16(-1.34%)
Apr 29, 2010	12.15	12.31	12.15	12.27	14,691,684	+0.16(+1.30%)
Apr 28, 2010	12.15	12.22	12.07	12.11	10,931,486	+0.11(+0.89%)
Apr 27, 2010	12.16	12.18	11.96	12.01	1,890	-0.11(-0.88%)
Apr 26, 2010	12.24	12.27	12.11	12.11	11,527,703	-0.11(-0.93%)
Apr 23, 2010	12.29	12.31	12.20	12.23	10,460,162	-0.09(-0.75%)
Apr 22, 2010	12.25	12.34	12.17	12.32	9,298,993	+0.04(+0.29%)
Apr 21, 2010	12.22	12.29	12.18	12.29	1,120	+0.06(+0.53%)
Apr 20, 2010	12.08	12.26	12.04	12.22	343	+0.16(+1.30%)
Apr 19, 2010	12.11	12.17	11.93	12.06	17,906,218	-0.06(-0.47%)
Apr 16, 2010	12.31	12.31	12.07	12.12	20,283,840	-0.19(-1.51%)
Apr 15, 2010	12.45	12.46	12.30	12.31	13,986,327	-0.14(-1.15%)
Apr 14, 2010	12.41	12.45	12.36	12.45	8,504,161	+0.04(+0.29%)
Apr 13, 2010	12.31	12.42	12.29	12.41	12,808,616	+0.11(+0.87%)
Apr 12, 2010	12.35	12.36	12.29	12.31	9,276,410	+0.00(+0.00%)
Apr 09, 2010	12.34	12.34	12.29	12.31	8,429,583	+0.02(+0.17%)
Apr 08, 2010	12.33	12.36	12.28	12.29	9,860,952	-0.01(-0.06%)
Apr 07, 2010	12.38	12.45	12.29	12.29	12,804,981	-0.09(-0.69%)
Apr 06, 2010	12.29	12.38	12.22	12.38	11,438,060	+0.14(+1.17%)
Apr 05, 2010	12.44	12.44	12.22	12.24	12,867,262	-0.15(-1.21%)
Apr 01, 2010	12.38	12.39	12.39	12.39	8,912,997	+0.11(+0.93%)
Mar 31, 2010	12.21	12.38	12.21	12.27	11,903,716	+0.06(+0.47%)
Mar 30, 2010	12.31	12.33	12.14	12.21	20,998,976	-0.09(-0.75%)
Mar 29, 2010	12.20	12.38	12.20	12.31	18,457,762	+0.13(+1.07%)
Mar 26, 2010	12.29	12.29	12.08	12.18	20,782,154	-0.07(-0.56%)
Mar 25, 2010	12.46	12.51	12.22	12.24	23,372,770	-0.23(-1.88%)
Mar 24, 2010	12.47	12.53	12.44	12.48	14,117,645	+0.01(+0.11%)
Mar 23, 2010	12.51	12.59	12.42	12.46	30,481,144	-0.34(-2.63%)
Mar 22, 2010	12.86	12.89	12.75	12.80	14,305,884	-0.07(-0.53%)
Mar 19, 2010	12.73	12.88	12.70	12.87	16,032,761	+0.14(+1.08%)
Mar 18, 2010	12.86	12.91	12.73	12.73	17,088,782	-0.08(-0.64%)
Mar 17, 2010	12.80	12.86	12.75	12.82	13,803,722	+0.01(+0.11%)
Mar 16, 2010	12.70	12.80	12.57	12.80	17,005,342	+0.16(+1.25%)
Mar 15, 2010	12.56	12.68	12.56	12.64	12,550,231	+0.18(+1.44%)
Mar 12, 2010	12.51	12.57	12.41	12.46	17,546,546	-0.01(-0.06%)
Mar 11, 2010	12.51	12.55	12.41	12.47	18,976,934	-0.10(-0.82%)
Mar 10, 2010	12.59	12.61	12.41	12.57	17,854,722	-0.10(-0.76%)
Mar 09, 2010	12.57	12.76	12.53	12.67	12,496,829	+0.11(+0.88%)
Mar 08, 2010	12.56	12.60	12.44	12.56	11,744,721	+0.08(+0.61%)
Mar 05, 2010	12.50	12.56	12.45	12.49	17,245,104	+0.05(+0.39%)
Mar 04, 2010	12.47	12.53	12.40	12.44	9,871,676	-0.03(-0.28%)
Mar 03, 2010	12.65	12.65	12.40	12.47	14,616,631	-0.12(-0.93%)
Mar 02, 2010	12.49	12.66	12.46	12.59	21,479,510	-0.03(-0.22%)
Mar 01, 2010	12.70	12.71	12.56	12.62	11,043,401	-0.03(-0.27%)
Feb 26, 2010	12.60	12.66	12.53	12.65	10,533,463	+0.03(+0.22%)
Feb 25, 2010	12.49	12.63	12.43	12.62	13,106,731	+0.10(+0.83%)
Feb 24, 2010	12.33	12.57	12.33	12.52	17,161,252	+0.20(+1.61%)
Feb 23, 2010	12.36	12.39	12.30	12.32	13,296,729	+0.00(+0.00%)
Feb 22, 2010	12.28	12.35	12.23	12.32	12,962,907	+0.10(+0.79%)
Feb 19, 2010	12.09	12.25	12.02	12.22	14,694,846	+0.09(+0.74%)
Feb 18, 2010	12.07	12.16	12.04	12.13	12,564,439	+0.09(+0.74%)
Feb 17, 2010	11.98	12.04	11.94	12.04	11,750,447	+0.08(+0.69%)
Feb 16, 2010	11.85	11.97	11.84	11.96	12,766,312	+0.16(+1.34%)
Feb 12, 2010	11.83	11.80	11.80	11.80	19,425,136	-0.03(-0.23%)
Feb 11, 2010	11.86	11.96	11.78	11.83	16,895,450	+0.04(+0.35%)
Feb 10, 2010	11.97	12.03	11.78	11.79	22,990,390	-0.11(-0.93%)
Feb 09, 2010	11.87	12.07	11.87	11.90	51,144,824	-0.52(-4.21%)
Feb 08, 2010	12.42	12.52	12.28	12.42	10,931,071	+0.03(+0.28%)
Feb 05, 2010	12.25	12.42	12.11	12.39	14,501,222	+0.08(+0.61%)
Feb 04, 2010	12.42	12.50	12.16	12.31	21,011,822	-0.15(-1.21%)
Feb 03, 2010	12.22	12.49	12.17	12.46	17,907,536	+0.30(+2.43%)
Feb 02, 2010	12.04	12.18	11.97	12.17	11,950,276	+0.19(+1.55%)

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.