Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.13	12.23	11.83	11.89	951,532	-0.16(-1.31%)
Apr 29, 2010	12.01	12.09	11.93	12.05	1,255,299	+0.17(+1.40%)
Apr 28, 2010	11.97	11.99	11.74	11.88	1,444,196	+0.18(+1.56%)
Apr 27, 2010	12.05	12.28	11.67	11.70	1,028,142	-0.42(-3.50%)
Apr 26, 2010	12.36	12.36	12.04	12.13	650,541	-0.17(-1.35%)
Apr 23, 2010	12.07	12.33	11.93	12.29	899,375	+0.07(+0.61%)
Apr 22, 2010	11.93	12.24	11.89	12.22	890,144	+0.12(+0.96%)
Apr 21, 2010	12.18	12.21	11.98	12.10	708,366	+0.05(+0.41%)
Apr 20, 2010	12.25	12.30	12.01	12.05	608,442	-0.05(-0.41%)
Apr 19, 2010	12.13	12.28	12.05	12.10	841,209	+0.07(+0.55%)
Apr 16, 2010	11.92	12.07	11.86	12.03	1,165,069	-0.06(-0.48%)
Apr 15, 2010	12.10	12.27	12.01	12.09	681,026	-0.07(-0.55%)
Apr 14, 2010	12.13	12.21	12.09	12.16	419,372	+0.06(+0.48%)
Apr 13, 2010	12.18	12.21	12.07	12.10	674,012	-0.07(-0.62%)
Apr 12, 2010	12.29	12.43	12.11	12.18	644,102	-0.11(-0.88%)
Apr 09, 2010	12.18	12.33	12.15	12.28	680,008	+0.13(+1.10%)
Apr 08, 2010	12.15	12.35	12.10	12.15	724,607	-0.18(-1.48%)
Apr 07, 2010	12.42	12.49	12.23	12.33	932,346	-0.16(-1.27%)
Apr 06, 2010	12.41	12.53	12.28	12.49	876,486	-0.01(-0.07%)
Apr 05, 2010	12.73	12.73	12.33	12.50	1,071,307	-0.20(-1.57%)
Apr 01, 2010	12.50	12.70	12.70	12.70	944,882	+0.22(+1.73%)
Mar 31, 2010	12.42	12.57	12.29	12.48	798,427	+0.07(+0.54%)
Mar 30, 2010	12.36	12.48	12.28	12.42	733,986	-0.04(-0.33%)
Mar 29, 2010	12.30	12.51	12.20	12.46	574,328	+0.48(+4.03%)
Mar 26, 2010	11.87	11.99	11.79	11.98	709,702	+0.15(+1.27%)
Mar 25, 2010	12.06	12.14	11.82	11.83	780,696	-0.28(-2.34%)
Mar 24, 2010	12.13	12.29	12.02	12.11	655,544	-0.27(-2.15%)
Mar 23, 2010	12.28	12.52	12.13	12.38	549,963	+0.17(+1.43%)
Mar 22, 2010	12.28	12.38	12.15	12.20	997,411	-0.37(-2.98%)
Mar 19, 2010	12.73	12.78	12.48	12.58	899,600	-0.12(-0.92%)
Mar 18, 2010	12.69	12.78	12.40	12.69	982,106	-0.13(-1.04%)
Mar 17, 2010	12.60	12.83	12.57	12.83	742,213	+0.25(+1.99%)
Mar 16, 2010	12.36	12.58	12.28	12.58	696,993	+0.37(+3.00%)
Mar 15, 2010	12.07	12.33	12.05	12.21	671,373	+0.12(+1.03%)
Mar 12, 2010	12.23	12.26	11.88	12.08	503,881	-0.07(-0.62%)
Mar 11, 2010	12.24	12.29	12.03	12.16	436,573	-0.07(-0.61%)
Mar 10, 2010	12.20	12.53	12.01	12.23	945,722	+0.18(+1.52%)
Mar 09, 2010	11.41	12.19	11.41	12.05	1,413,818	+0.53(+4.62%)
Mar 08, 2010	11.65	11.68	11.41	11.52	520,080	-0.11(-0.93%)
Mar 05, 2010	11.54	12.31	11.51	11.63	773,485	+0.26(+2.27%)
Mar 04, 2010	11.29	11.39	11.11	11.37	1,037,980	+0.00(+0.00%)
Mar 03, 2010	11.59	11.77	11.14	11.37	821,069	-0.22(-1.87%)
Mar 02, 2010	11.55	11.73	11.54	11.59	901,638	+0.28(+2.50%)
Mar 01, 2010	11.05	11.30	11.02	11.30	706,829	+0.48(+4.46%)
Feb 26, 2010	10.84	10.99	10.63	10.82	608,084	-0.14(-1.29%)
Feb 25, 2010	10.35	11.01	10.34	10.96	867,601	+0.30(+2.81%)
Feb 24, 2010	10.72	10.86	10.65	10.66	539,220	-0.12(-1.08%)
Feb 23, 2010	10.97	11.06	10.78	10.78	586,342	-0.39(-3.50%)
Feb 22, 2010	11.43	11.48	11.03	11.17	625,445	-0.27(-2.40%)
Feb 19, 2010	11.42	11.59	11.34	11.44	519,341	-0.15(-1.29%)
Feb 18, 2010	11.32	11.61	11.26	11.59	761,083	+0.31(+2.73%)
Feb 17, 2010	11.54	11.64	11.29	11.29	977,357	-0.17(-1.53%)
Feb 16, 2010	11.39	11.59	11.24	11.46	641,282	+0.39(+3.53%)
Feb 12, 2010	10.99	11.07	11.07	11.07	496,591	-0.17(-1.48%)
Feb 11, 2010	11.04	11.34	10.98	11.24	824,805	+0.11(+0.97%)
Feb 10, 2010	11.27	11.29	10.96	11.13	514,428	-0.09(-0.82%)
Feb 09, 2010	11.00	11.52	10.97	11.22	1,638,182	+0.49(+4.58%)
Feb 08, 2010	10.87	10.98	10.68	10.73	1,567,226	-0.28(-2.57%)
Feb 05, 2010	11.26	11.31	10.67	11.01	2,185,227	-0.24(-2.14%)
Feb 04, 2010	11.74	11.90	11.19	11.25	2,307,583	-1.11(-8.96%)
Feb 03, 2010	12.90	12.98	12.02	12.36	1,162,991	-0.70(-5.35%)
Feb 02, 2010	12.92	13.20	12.89	13.06	1,793,769	+0.08(+0.61%)

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.