Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.09	12.26	11.84	11.86	21,097,736	-0.21(-1.75%)
Apr 29, 2010	11.71	12.12	11.67	12.07	23,434,876	+0.42(+3.57%)
Apr 28, 2010	11.42	11.67	11.42	11.66	22,506,218	+0.30(+2.66%)
Apr 27, 2010	11.62	11.74	11.34	11.36	700	-0.13(-1.09%)
Apr 26, 2010	11.37	11.60	11.33	11.48	29,974,486	+0.14(+1.21%)
Apr 23, 2010	11.12	11.36	11.10	11.34	16,594,592	+0.25(+2.21%)
Apr 22, 2010	10.92	11.12	10.76	11.10	12,757,505	+0.13(+1.14%)
Apr 21, 2010	10.97	11.27	10.84	10.97	57,661	-0.20(-1.79%)
Apr 20, 2010	10.93	11.22	10.85	11.17	1,051	+0.33(+3.00%)
Apr 19, 2010	10.87	11.05	10.71	10.85	19,388,638	-0.08(-0.73%)
Apr 16, 2010	11.28	11.30	10.76	10.93	46,203,624	-0.41(-3.62%)
Apr 15, 2010	11.62	11.65	11.23	11.34	41,441,540	-0.28(-2.41%)
Apr 14, 2010	11.29	11.63	11.24	11.62	28,547,102	+0.39(+3.51%)
Apr 13, 2010	11.18	11.32	11.09	11.22	24,720,814	+0.04(+0.36%)
Apr 12, 2010	11.37	11.41	11.15	11.18	18,255,194	-0.23(-2.05%)
Apr 09, 2010	11.54	11.67	11.33	11.42	15,158,644	-0.01(-0.05%)
Apr 08, 2010	11.25	11.53	11.02	11.42	21,063,120	-0.05(-0.45%)
Apr 07, 2010	11.76	11.76	11.41	11.48	14,598,288	-0.36(-3.04%)
Apr 06, 2010	11.73	11.89	11.68	11.84	13,101,286	+0.18(+1.57%)
Apr 05, 2010	11.49	11.79	11.39	11.65	17,788,974	+0.23(+2.00%)
Apr 01, 2010	11.32	11.42	11.42	11.42	20,339,002	+0.18(+1.62%)
Mar 31, 2010	11.30	11.31	11.13	11.24	20,126,964	-0.08(-0.70%)
Mar 30, 2010	11.37	11.39	11.24	11.32	15,313,137	-0.03(-0.25%)
Mar 29, 2010	11.32	11.41	11.21	11.35	15,158,786	+0.10(+0.86%)
Mar 26, 2010	11.41	11.45	11.01	11.25	23,249,226	-0.09(-0.75%)
Mar 25, 2010	11.88	11.98	11.32	11.34	22,834,820	-0.47(-3.96%)
Mar 24, 2010	11.48	11.85	11.39	11.81	19,995,156	+0.22(+1.92%)
Mar 23, 2010	11.58	11.62	11.47	11.58	13,386,426	+0.35(+3.10%)
Mar 22, 2010	11.29	11.63	11.21	11.24	16,385,356	-0.35(-3.05%)
Mar 19, 2010	11.76	11.79	11.39	11.59	16,976,886	-0.14(-1.17%)
Mar 18, 2010	11.80	11.89	11.61	11.73	12,989,121	-0.06(-0.53%)
Mar 17, 2010	11.77	11.97	11.73	11.79	18,022,846	+0.06(+0.49%)
Mar 16, 2010	11.65	11.76	11.56	11.73	15,365,863	+0.11(+0.98%)
Mar 15, 2010	11.62	11.65	11.37	11.62	17,318,292	-0.05(-0.39%)
Mar 12, 2010	11.71	11.74	11.48	11.66	16,756,101	+0.02(+0.15%)
Mar 11, 2010	11.65	11.93	11.52	11.65	21,611,998	-0.06(-0.54%)
Mar 10, 2010	11.19	11.75	11.18	11.71	29,518,528	+0.56(+5.07%)
Mar 09, 2010	11.09	11.24	11.08	11.14	13,195,732	-0.05(-0.46%)
Mar 08, 2010	11.18	11.34	11.16	11.20	13,897,881	+0.03(+0.26%)
Mar 05, 2010	10.80	11.20	10.80	11.17	24,800,266	+0.43(+3.99%)
Mar 04, 2010	10.63	10.76	10.56	10.74	15,808,217	+0.11(+1.07%)
Mar 03, 2010	10.45	10.75	10.43	10.63	20,311,036	+0.24(+2.31%)
Mar 02, 2010	10.04	10.51	9.992	10.39	23,606,976	+0.32(+3.18%)
Mar 01, 2010	10.07	10.13	10.04	10.07	10,268,677	+0.07(+0.68%)
Feb 26, 2010	9.963	10.15	9.941	9.998	12,302,222	+0.04(+0.40%)
Feb 25, 2010	9.884	9.958	9.769	9.958	16,353,318	-0.08(-0.85%)
Feb 24, 2010	9.981	10.15	9.866	10.04	15,316,249	+0.07(+0.68%)
Feb 23, 2010	10.11	10.15	9.861	9.975	18,639,684	-0.17(-1.69%)
Feb 22, 2010	10.27	10.27	10.10	10.15	16,891,580	-0.06(-0.62%)
Feb 19, 2010	10.13	10.24	10.02	10.21	15,221,892	+0.11(+1.13%)
Feb 18, 2010	10.15	10.20	10.05	10.09	20,439,844	-0.07(-0.73%)
Feb 17, 2010	10.27	10.33	10.11	10.17	12,845,376	-0.09(-0.83%)
Feb 16, 2010	10.18	10.29	10.14	10.25	15,903,797	+0.15(+1.52%)
Feb 12, 2010	10.15	10.10	10.10	10.10	22,440,844	-0.15(-1.42%)
Feb 11, 2010	10.25	10.30	10.02	10.25	22,776,020	+0.00(+0.00%)
Feb 10, 2010	10.25	10.31	10.03	10.25	13,989,411	-0.06(-0.55%)
Feb 09, 2010	10.29	10.41	10.15	10.30	15,489,832	+0.14(+1.40%)
Feb 08, 2010	10.33	10.37	10.14	10.16	11,497,401	-0.18(-1.71%)
Feb 05, 2010	10.27	10.34	9.955	10.34	21,705,930	+0.03(+0.28%)
Feb 04, 2010	10.61	10.66	10.29	10.31	16,814,072	-0.43(-4.03%)
Feb 03, 2010	10.77	10.90	10.61	10.74	14,313,450	-0.22(-2.03%)
Feb 02, 2010	10.93	10.99	10.71	10.96	20,247,174	+0.22(+2.04%)

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.