Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.46	11.46	11.23	11.26	19,332	-0.17(-1.49%)
Apr 29, 2010	11.41	11.48	11.32	11.43	15,722	+0.02(+0.14%)
Apr 28, 2010	11.29	11.52	11.25	11.41	9,095	+0.14(+1.22%)
Apr 27, 2010	11.40	11.40	10.96	11.27	23,559	-0.16(-1.42%)
Apr 26, 2010	11.44	11.45	11.30	11.44	7,982	-0.02(-0.14%)
Apr 23, 2010	11.36	11.45	11.25	11.45	29,598	+0.05(+0.43%)
Apr 22, 2010	11.23	11.41	11.18	11.40	16,720	+0.10(+0.86%)
Apr 21, 2010	11.36	11.36	11.22	11.31	15,590	-0.03(-0.29%)
Apr 20, 2010	11.23	11.36	11.23	11.34	7,155	+0.13(+1.16%)
Apr 19, 2010	11.30	11.31	11.21	11.21	7,249	-0.08(-0.72%)
Apr 16, 2010	11.40	11.40	11.24	11.29	15,960	-0.14(-1.21%)
Apr 15, 2010	11.27	11.43	11.27	11.43	3,405	+0.06(+0.50%)
Apr 14, 2010	11.35	11.38	11.17	11.37	12,935	+0.01(+0.07%)
Apr 13, 2010	11.24	11.37	11.24	11.36	21,430	+0.07(+0.65%)
Apr 12, 2010	11.35	11.37	11.28	11.29	17,536	-0.08(-0.71%)
Apr 09, 2010	11.25	11.37	11.21	11.37	19,681	+0.11(+1.01%)
Apr 08, 2010	11.25	11.31	11.25	11.26	9,309	-0.01(-0.07%)
Apr 07, 2010	11.31	11.35	11.13	11.27	19,627	-0.08(-0.72%)
Apr 06, 2010	11.31	11.36	11.31	11.35	78,268	-0.02(-0.14%)
Apr 05, 2010	11.39	11.39	11.35	11.36	61,532	-0.02(-0.14%)
Apr 01, 2010	11.35	11.38	11.38	11.38	8,994	+0.02(+0.14%)
Mar 31, 2010	11.44	11.44	11.33	11.36	59,085	-0.14(-1.20%)
Mar 30, 2010	11.51	11.51	11.40	11.50	6,998	+0.06(+0.50%)
Mar 29, 2010	11.54	11.54	11.35	11.44	9,042	-0.02(-0.14%)
Mar 26, 2010	11.50	11.53	11.35	11.46	13,437	+0.03(+0.28%)
Mar 25, 2010	11.44	11.57	11.39	11.43	16,617	+0.00(+0.00%)
Mar 24, 2010	11.37	11.48	11.37	11.43	14,985	-0.02(-0.14%)
Mar 23, 2010	11.39	11.44	11.36	11.44	7,086	+0.04(+0.36%)
Mar 22, 2010	11.36	11.40	11.35	11.40	12,546	+0.04(+0.36%)
Mar 19, 2010	11.35	11.40	11.27	11.36	85,954	+0.02(+0.21%)
Mar 18, 2010	11.35	11.35	11.34	11.34	12,848	-0.01(-0.07%)
Mar 17, 2010	11.35	11.36	11.32	11.35	54,529	-0.01(-0.07%)
Mar 16, 2010	11.37	11.40	11.31	11.35	31,885	-0.01(-0.07%)
Mar 15, 2010	11.37	11.76	11.24	11.36	109,734	+1.15(+11.29%)
Mar 12, 2010	10.31	10.42	10.21	10.21	15,778	-0.03(-0.32%)
Mar 11, 2010	10.22	10.29	10.22	10.24	26,908	-0.02(-0.24%)
Mar 10, 2010	10.11	10.27	10.11	10.27	62,316	+0.12(+1.20%)
Mar 09, 2010	10.11	10.15	9.991	10.15	2,732	+0.00(+0.00%)
Mar 08, 2010	10.11	10.24	9.999	10.15	12,182	+0.00(+0.00%)
Mar 05, 2010	9.902	10.15	9.902	10.15	27,925	+0.15(+1.46%)
Mar 04, 2010	9.975	9.999	9.942	9.999	8,989	+0.06(+0.65%)
Mar 03, 2010	9.983	9.983	9.869	9.934	11,978	-0.01(-0.08%)
Mar 02, 2010	10.02	10.02	9.813	9.942	84,370	-0.05(-0.49%)
Mar 01, 2010	9.861	10.02	9.861	9.991	17,838	+0.10(+0.98%)
Feb 26, 2010	9.942	9.975	9.829	9.894	21,679	-0.07(-0.73%)
Feb 25, 2010	9.869	9.967	9.813	9.967	10,663	+0.02(+0.24%)
Feb 24, 2010	9.942	9.942	9.878	9.942	10,273	+0.05(+0.49%)
Feb 23, 2010	9.942	9.983	9.869	9.894	12,952	-0.14(-1.38%)
Feb 22, 2010	10.02	10.03	9.967	10.03	4,525	+0.08(+0.82%)
Feb 19, 2010	10.02	10.02	9.910	9.951	12,303	-0.05(-0.49%)
Feb 18, 2010	9.983	9.999	9.959	9.999	6,948	+0.03(+0.33%)
Feb 17, 2010	9.951	9.999	9.869	9.967	8,359	+0.04(+0.41%)
Feb 16, 2010	9.942	9.942	9.861	9.926	10,429	-0.02(-0.24%)
Feb 12, 2010	9.878	9.951	9.951	9.951	10,103	+0.01(+0.08%)
Feb 11, 2010	9.869	9.942	9.869	9.942	55,597	+0.03(+0.33%)
Feb 10, 2010	9.821	9.910	9.821	9.910	12,711	+0.04(+0.41%)
Feb 09, 2010	9.861	9.983	9.821	9.869	23,547	+0.05(+0.50%)
Feb 08, 2010	9.829	9.878	9.796	9.821	30,191	-0.07(-0.74%)
Feb 05, 2010	9.821	9.894	9.805	9.894	9,159	+0.07(+0.74%)
Feb 04, 2010	9.902	9.934	9.821	9.821	12,813	-0.04(-0.41%)
Feb 03, 2010	9.878	9.902	9.837	9.861	19,930	-0.02(-0.16%)
Feb 02, 2010	10.03	10.03	9.878	9.878	17,521	-0.15(-1.46%)

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.