Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.50	12.50	12.11	12.11	2,914,227	-0.38(-3.04%)
Apr 29, 2010	12.50	12.59	12.27	12.49	3,949,460	-0.01(-0.08%)
Apr 28, 2010	12.21	12.50	12.20	12.50	18,432,568	+0.10(+0.81%)
Apr 27, 2010	12.95	13.26	12.40	12.40	3,495,198	-1.17(-8.62%)
Apr 26, 2010	13.41	13.69	13.25	13.57	2,119,365	+0.10(+0.74%)
Apr 23, 2010	13.10	13.48	13.08	13.47	1,696,039	+0.39(+2.98%)
Apr 22, 2010	12.55	13.14	12.45	13.08	1,338,476	+0.35(+2.75%)
Apr 21, 2010	13.00	13.10	12.48	12.73	4,165,961	-0.49(-3.71%)
Apr 20, 2010	12.93	13.49	12.93	13.22	954,271	+0.20(+1.54%)
Apr 19, 2010	13.20	13.43	12.55	13.02	1,660,819	-0.29(-2.18%)
Apr 16, 2010	13.50	13.52	13.00	13.31	1,584,757	-0.22(-1.63%)
Apr 15, 2010	13.42	13.55	13.27	13.53	1,400,698	+0.03(+0.22%)
Apr 14, 2010	13.20	13.61	13.17	13.50	1,244,545	+0.33(+2.51%)
Apr 13, 2010	13.03	13.24	12.85	13.17	1,089,905	+0.12(+0.92%)
Apr 12, 2010	12.85	13.11	12.79	13.05	1,229,647	+0.19(+1.48%)
Apr 09, 2010	12.95	12.95	12.60	12.86	1,062,627	-0.07(-0.54%)
Apr 08, 2010	12.90	13.00	12.75	12.93	917,198	+0.01(+0.08%)
Apr 07, 2010	13.21	13.27	12.82	12.92	1,455,690	-0.30(-2.27%)
Apr 06, 2010	12.97	13.28	12.95	13.22	1,295,091	+0.24(+1.85%)
Apr 05, 2010	12.81	13.05	12.77	12.98	1,155,415	+0.28(+2.20%)
Apr 01, 2010	12.80	12.70	12.70	12.70	1,126,400	-0.03(-0.24%)
Mar 31, 2010	12.57	12.90	12.53	12.73	1,432,237	+0.06(+0.47%)
Mar 30, 2010	12.70	12.87	12.56	12.67	1,002,237	+0.00(+0.00%)
Mar 29, 2010	12.62	12.70	12.43	12.67	1,099,665	+0.17(+1.36%)
Mar 26, 2010	12.46	12.74	12.41	12.50	1,587,044	+0.14(+1.13%)
Mar 25, 2010	12.70	12.70	12.34	12.36	1,222,248	-0.17(-1.36%)
Mar 24, 2010	12.60	12.75	12.43	12.53	1,141,927	-0.15(-1.18%)
Mar 23, 2010	12.45	12.68	12.19	12.68	1,552,184	+0.41(+3.38%)
Mar 22, 2010	12.10	12.34	11.92	12.27	1,189,400	+0.16(+1.28%)
Mar 19, 2010	12.61	12.61	11.95	12.11	2,067,074	-0.42(-3.35%)
Mar 18, 2010	12.49	12.62	12.00	12.53	2,029,540	+0.11(+0.89%)
Mar 17, 2010	12.41	12.50	12.25	12.42	2,520,480	+0.10(+0.81%)
Mar 16, 2010	12.35	12.45	12.25	12.32	1,995,638	-0.31(-2.45%)
Mar 15, 2010	12.63	12.75	12.52	12.63	1,871,888	+0.12(+0.96%)
Mar 12, 2010	12.40	12.69	12.33	12.51	1,873,862	+0.16(+1.30%)
Mar 11, 2010	12.04	12.35	12.04	12.35	1,721,698	+0.29(+2.40%)
Mar 10, 2010	12.06	12.18	11.92	12.06	1,810,402	+0.05(+0.42%)
Mar 09, 2010	12.01	12.01	11.94	12.01	1,186,636	-0.01(-0.08%)
Mar 08, 2010	12.09	12.10	11.92	12.02	1,514,604	-0.06(-0.50%)
Mar 05, 2010	12.03	12.10	11.96	12.08	2,156,874	+0.13(+1.09%)
Mar 04, 2010	11.82	12.08	11.81	11.95	1,083,816	-0.01(-0.08%)
Mar 03, 2010	11.95	12.01	11.81	11.96	1,681,574	+0.08(+0.67%)
Mar 02, 2010	12.01	12.07	11.75	11.88	2,111,458	-0.05(-0.42%)
Mar 01, 2010	11.75	11.99	11.69	11.93	2,217,441	+0.27(+2.32%)
Feb 26, 2010	11.72	11.76	11.57	11.66	2,730,199	+0.00(+0.00%)
Feb 25, 2010	11.41	11.69	11.35	11.66	1,601,330	+0.10(+0.87%)
Feb 24, 2010	11.50	11.70	11.45	11.56	1,701,168	+0.14(+1.23%)
Feb 23, 2010	11.51	11.55	11.31	11.42	1,168,747	-0.15(-1.30%)
Feb 22, 2010	11.35	11.67	11.34	11.57	1,516,706	+0.24(+2.12%)
Feb 19, 2010	11.25	11.36	11.11	11.33	1,677,937	+0.05(+0.44%)
Feb 18, 2010	11.34	11.34	11.19	11.28	1,448,909	-0.07(-0.62%)
Feb 17, 2010	11.20	11.40	11.15	11.35	2,107,137	+0.26(+2.34%)
Feb 16, 2010	10.78	11.09	10.70	11.09	1,898,426	+0.41(+3.84%)
Feb 12, 2010	10.37	10.68	10.68	10.68	1,301,700	+0.16(+1.52%)
Feb 11, 2010	10.32	10.66	10.17	10.52	1,494,025	+0.14(+1.35%)
Feb 10, 2010	10.11	10.40	9.970	10.38	2,145,371	+0.56(+5.70%)
Feb 09, 2010	10.41	10.41	9.700	9.820	3,352,838	-0.46(-4.47%)
Feb 08, 2010	10.05	10.37	10.00	10.28	2,095,561	+0.22(+2.19%)
Feb 05, 2010	9.900	10.08	9.590	10.06	2,470,097	+0.13(+1.31%)
Feb 04, 2010	10.33	10.39	9.820	9.930	2,775,125	-0.45(-4.34%)
Feb 03, 2010	10.48	10.62	10.31	10.38	1,026,506	-0.12(-1.14%)
Feb 02, 2010	10.42	10.59	10.36	10.50	1,311,645	+0.09(+0.86%)

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.