Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.93	20.87	19.93	20.49	19,260	+0.37(+1.86%)
Apr 29, 2010	20.37	20.43	19.43	20.12	9,935	+0.69(+3.53%)
Apr 28, 2010	19.87	19.99	19.18	19.43	11,169	-0.75(-3.70%)
Apr 27, 2010	20.06	21.12	19.93	20.18	34,169	+0.00(+0.00%)
Apr 26, 2010	19.68	20.68	19.56	20.18	32,672	+0.62(+3.18%)
Apr 23, 2010	18.00	19.56	18.00	19.56	38,554	+1.56(+8.65%)
Apr 22, 2010	16.94	18.00	16.63	18.00	16,226	+0.69(+3.96%)
Apr 21, 2010	17.75	17.81	16.88	17.32	3,642	-0.12(-0.71%)
Apr 20, 2010	17.38	18.00	16.51	17.44	32,408	-0.12(-0.71%)
Apr 19, 2010	18.62	18.62	17.44	17.57	17,370	-0.87(-4.73%)
Apr 16, 2010	17.50	18.62	17.50	18.44	19,846	+0.93(+5.34%)
Apr 15, 2010	18.56	18.56	17.38	17.50	15,629	-0.81(-4.42%)
Apr 14, 2010	18.13	18.56	16.20	18.31	52,810	+0.25(+1.38%)
Apr 13, 2010	16.07	18.56	16.07	18.06	79,061	+2.24(+14.17%)
Apr 12, 2010	15.95	15.95	15.70	15.82	6,038	-0.07(-0.41%)
Apr 09, 2010	15.82	16.01	15.52	15.89	4,801	-0.06(-0.37%)
Apr 08, 2010	16.20	16.20	15.70	15.95	11,514	-0.12(-0.78%)
Apr 07, 2010	15.51	16.20	15.45	16.07	21,493	+0.69(+4.45%)
Apr 06, 2010	15.26	15.39	14.82	15.39	10,478	+0.69(+4.66%)
Apr 05, 2010	14.76	15.01	14.08	14.70	9,054	+0.31(+2.16%)
Apr 01, 2010	14.95	14.39	14.39	14.39	13,903	-0.62(-4.15%)
Mar 31, 2010	13.39	15.32	13.39	15.01	20,543	+1.56(+11.57%)
Mar 30, 2010	14.08	14.39	12.96	13.45	33,212	-0.81(-5.68%)
Mar 29, 2010	15.07	15.26	13.89	14.26	40,261	-0.93(-6.15%)
Mar 26, 2010	15.82	15.82	14.95	15.20	24,347	-0.69(-4.31%)
Mar 25, 2010	16.51	16.51	15.70	15.88	18,928	-0.44(-2.67%)
Mar 24, 2010	16.20	16.32	15.70	16.32	18,289	+0.44(+2.74%)
Mar 23, 2010	15.88	15.95	14.95	15.88	21,769	+0.19(+1.19%)
Mar 22, 2010	15.95	16.38	15.45	15.70	23,930	-0.87(-5.26%)
Mar 19, 2010	14.45	16.57	14.01	16.57	62,483	+1.93(+13.19%)
Mar 18, 2010	15.51	16.01	14.64	14.64	22,295	-0.63(-4.10%)
Mar 17, 2010	15.51	15.76	15.26	15.26	10,706	-0.06(-0.39%)
Mar 16, 2010	15.20	15.82	15.20	15.32	15,658	+0.00(+0.00%)
Mar 15, 2010	14.76	15.57	14.76	15.32	40,618	-0.50(-3.15%)
Mar 12, 2010	15.57	15.82	13.89	15.82	63,629	+1.93(+13.90%)
Mar 11, 2010	12.46	13.89	12.46	13.89	34,992	+0.87(+6.70%)
Mar 10, 2010	13.27	13.70	12.83	13.02	40,691	-0.44(-3.24%)
Mar 09, 2010	12.58	13.58	12.33	13.45	70,335	+0.87(+6.93%)
Mar 08, 2010	11.77	12.58	11.77	12.58	45,732	+1.00(+8.60%)
Mar 05, 2010	11.27	11.77	11.27	11.59	19,283	+0.25(+2.20%)
Mar 04, 2010	11.65	11.71	11.21	11.34	27,125	-0.44(-3.70%)
Mar 03, 2010	12.33	12.33	11.65	11.77	28,308	-0.44(-3.57%)
Mar 02, 2010	11.65	12.46	11.65	12.21	68,804	+0.50(+4.26%)
Mar 01, 2010	11.52	12.58	11.27	11.71	55,627	+0.19(+1.62%)
Feb 26, 2010	10.40	11.52	10.40	11.52	92,651	+1.12(+10.78%)
Feb 25, 2010	10.15	10.40	10.09	10.40	14,477	+0.31(+3.09%)
Feb 24, 2010	9.842	10.40	9.842	10.09	10,455	+0.19(+1.89%)
Feb 23, 2010	9.970	10.09	9.842	9.904	8,868	+0.00(+0.00%)
Feb 22, 2010	10.09	10.09	9.842	9.904	14,056	-0.25(-2.45%)
Feb 19, 2010	10.03	10.22	9.904	10.15	14,759	+0.00(+0.00%)
Feb 18, 2010	9.779	10.40	9.779	10.15	29,159	+0.25(+2.52%)
Feb 17, 2010	10.22	10.22	9.842	9.904	16,437	-0.31(-3.05%)
Feb 16, 2010	10.09	10.22	9.966	10.22	13,869	+0.19(+1.86%)
Feb 12, 2010	9.779	10.03	10.03	10.03	14,529	+0.12(+1.26%)
Feb 11, 2010	9.842	10.03	9.717	9.904	15,751	-0.06(-0.63%)
Feb 10, 2010	9.966	10.09	9.717	9.966	17,718	-0.06(-0.62%)
Feb 09, 2010	9.904	10.03	9.717	10.03	21,875	+0.07(+0.66%)
Feb 08, 2010	9.967	10.09	9.842	9.963	10,670	+0.06(+0.60%)
Feb 05, 2010	10.09	10.22	9.717	9.904	35,461	-0.12(-1.24%)
Feb 04, 2010	10.22	10.28	9.717	10.03	32,219	-0.25(-2.42%)
Feb 03, 2010	9.717	10.28	9.717	10.28	49,535	+0.31(+3.13%)
Feb 02, 2010	9.717	10.28	9.592	9.966	23,296	+0.06(+0.63%)

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.