Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.62	13.24	12.46	12.56	16,957,196	-0.13(-1.03%)
Apr 29, 2010	12.56	12.92	12.19	12.69	11,624,442	+0.32(+2.59%)
Apr 28, 2010	12.30	12.47	12.07	12.37	9,000,173	+0.21(+1.69%)
Apr 27, 2010	12.49	12.77	12.13	12.16	10,420,960	-0.41(-3.26%)
Apr 26, 2010	12.78	12.93	12.56	12.57	3,901,113	-0.25(-1.98%)
Apr 23, 2010	12.74	12.89	12.63	12.83	6,459,149	+0.07(+0.51%)
Apr 22, 2010	12.36	12.92	12.36	12.76	9,822,741	+0.28(+2.23%)
Apr 21, 2010	12.27	12.65	12.15	12.48	8,498,685	+0.32(+2.66%)
Apr 20, 2010	11.97	12.39	11.93	12.16	7,985,476	+0.28(+2.38%)
Apr 19, 2010	11.74	11.97	11.73	11.87	4,356,759	+0.03(+0.28%)
Apr 16, 2010	11.94	12.05	11.72	11.84	5,963,460	-0.18(-1.50%)
Apr 15, 2010	11.96	12.19	11.94	12.02	4,452,130	-0.06(-0.48%)
Apr 14, 2010	11.92	12.10	11.85	12.08	4,668,043	+0.23(+1.94%)
Apr 13, 2010	11.72	11.88	11.53	11.85	8,332,079	+0.12(+1.05%)
Apr 12, 2010	11.76	11.90	11.69	11.73	5,131,171	-0.01(-0.07%)
Apr 09, 2010	11.54	11.75	11.49	11.74	4,551,553	+0.16(+1.42%)
Apr 08, 2010	11.51	11.71	11.41	11.57	5,173,964	-0.16(-1.40%)
Apr 07, 2010	12.00	12.00	11.59	11.74	4,828,692	-0.21(-1.72%)
Apr 06, 2010	11.96	12.08	11.83	11.94	5,088,614	-0.05(-0.41%)
Apr 05, 2010	11.65	12.02	11.51	11.99	5,717,240	+0.42(+3.61%)
Apr 01, 2010	11.48	11.57	11.57	11.57	6,269,362	+0.11(+1.00%)
Mar 31, 2010	11.51	11.69	11.43	11.46	5,460,337	-0.01(-0.07%)
Mar 30, 2010	11.42	11.53	11.12	11.46	10,027,111	+0.07(+0.65%)
Mar 29, 2010	11.37	11.78	11.33	11.39	9,240,186	+0.30(+2.74%)
Mar 26, 2010	10.92	11.15	10.85	11.09	6,517,861	+0.22(+2.04%)
Mar 25, 2010	11.49	11.49	10.82	10.87	7,142,360	-0.47(-4.12%)
Mar 24, 2010	11.16	11.49	11.09	11.33	5,910,389	+0.08(+0.73%)
Mar 23, 2010	11.46	11.52	11.23	11.25	9,009,010	-0.21(-1.86%)
Mar 22, 2010	11.29	11.58	11.13	11.46	4,204,817	+0.02(+0.14%)
Mar 19, 2010	11.48	11.51	11.19	11.45	11,028,210	+0.04(+0.36%)
Mar 18, 2010	11.83	11.89	11.17	11.41	13,149,752	-0.52(-4.40%)
Mar 17, 2010	12.28	12.32	11.89	11.93	7,925,882	-0.25(-2.09%)
Mar 16, 2010	12.10	12.31	11.86	12.19	8,179,236	+0.10(+0.81%)
Mar 15, 2010	12.28	12.35	11.91	12.09	7,902,445	-0.47(-3.72%)
Mar 12, 2010	12.96	12.96	12.47	12.56	5,044,390	-0.29(-2.23%)
Mar 11, 2010	12.89	12.93	12.72	12.84	4,744,514	-0.11(-0.82%)
Mar 10, 2010	12.48	12.96	12.42	12.95	10,464,671	+0.44(+3.53%)
Mar 09, 2010	12.45	12.60	12.36	12.51	3,285,505	+0.02(+0.13%)
Mar 08, 2010	12.45	12.59	12.35	12.49	5,831,143	+0.04(+0.33%)
Mar 05, 2010	12.60	12.71	12.34	12.45	5,370,773	-0.05(-0.39%)
Mar 04, 2010	12.77	12.83	12.34	12.50	3,826,582	-0.22(-1.74%)
Mar 03, 2010	12.56	12.84	12.56	12.72	3,292,370	+0.17(+1.37%)
Mar 02, 2010	12.69	12.72	12.44	12.55	4,663,352	-0.02(-0.13%)
Mar 01, 2010	12.67	12.84	12.43	12.56	6,144,537	-0.06(-0.45%)
Feb 26, 2010	12.54	12.69	12.34	12.62	5,503,318	+0.07(+0.52%)
Feb 25, 2010	12.07	12.58	11.91	12.56	6,769,720	+0.21(+1.72%)
Feb 24, 2010	12.30	12.56	12.22	12.34	5,439,724	-0.01(-0.07%)
Feb 23, 2010	12.61	12.78	12.31	12.35	5,460,066	-0.40(-3.14%)
Feb 22, 2010	12.98	13.14	12.43	12.75	9,670,326	-0.23(-1.76%)
Feb 19, 2010	13.12	13.20	12.80	12.98	10,688,377	-0.20(-1.55%)
Feb 18, 2010	13.48	13.53	13.14	13.19	7,870,918	-0.29(-2.12%)
Feb 17, 2010	13.54	13.58	13.25	13.47	6,982,128	+0.01(+0.06%)
Feb 16, 2010	13.63	13.71	13.22	13.46	8,663,892	+0.05(+0.37%)
Feb 12, 2010	13.28	13.42	13.42	13.42	6,195,267	-0.23(-1.68%)
Feb 11, 2010	13.35	13.73	13.22	13.64	11,513,191	+0.14(+1.03%)
Feb 10, 2010	13.19	13.62	13.00	13.51	10,779,605	+0.39(+2.99%)
Feb 09, 2010	12.61	13.19	12.58	13.11	10,196,244	+0.81(+6.58%)
Feb 08, 2010	12.61	12.80	12.28	12.30	6,471,200	-0.25(-1.95%)
Feb 05, 2010	12.70	12.78	11.96	12.55	9,503,069	-0.13(-1.03%)
Feb 04, 2010	13.22	13.25	12.57	12.68	6,381,679	-0.65(-4.91%)
Feb 03, 2010	13.68	13.73	13.26	13.33	5,375,863	-0.11(-0.79%)
Feb 02, 2010	13.36	13.55	13.27	13.44	7,949,377	+0.28(+2.11%)

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.