Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.00	12.17	11.94	11.95	694,370	-0.01(-0.10%)
Apr 29, 2010	12.01	12.06	11.92	11.96	544,316	+0.01(+0.10%)
Apr 28, 2010	11.87	12.01	11.79	11.95	427,564	+0.14(+1.22%)
Apr 27, 2010	11.95	12.08	11.78	11.80	785,449	-0.15(-1.26%)
Apr 26, 2010	12.09	12.15	11.95	11.95	524,281	-0.16(-1.29%)
Apr 23, 2010	12.00	12.11	11.87	12.11	391,752	+0.12(+1.00%)
Apr 22, 2010	11.91	12.01	11.86	11.99	614,230	+0.02(+0.20%)
Apr 21, 2010	11.92	12.01	11.91	11.97	649,631	+0.07(+0.56%)
Apr 20, 2010	11.80	11.90	11.75	11.90	594,562	+0.17(+1.43%)
Apr 19, 2010	11.65	11.74	11.62	11.73	422,849	+0.02(+0.20%)
Apr 16, 2010	11.85	11.85	11.64	11.71	800,720	-0.14(-1.17%)
Apr 15, 2010	11.79	11.88	11.71	11.85	427,772	+0.06(+0.51%)
Apr 14, 2010	11.72	11.79	11.65	11.79	1,261,488	+0.10(+0.87%)
Apr 13, 2010	11.74	11.77	11.62	11.68	574,426	-0.04(-0.36%)
Apr 12, 2010	11.76	11.85	11.70	11.73	1,293,600	-0.07(-0.56%)
Apr 09, 2010	11.82	11.82	11.69	11.79	804,064	+0.01(+0.05%)
Apr 08, 2010	11.83	11.84	11.69	11.79	763,900	-0.10(-0.81%)
Apr 07, 2010	12.00	12.00	11.83	11.88	460,368	-0.06(-0.50%)
Apr 06, 2010	11.85	11.97	11.80	11.94	380,940	+0.08(+0.71%)
Apr 05, 2010	12.03	12.10	11.80	11.86	620,206	+0.05(+0.41%)
Apr 01, 2010	11.73	11.81	11.81	11.81	1,277,993	+0.20(+1.76%)
Mar 31, 2010	11.61	11.79	11.53	11.61	1,324,491	+0.01(+0.05%)
Mar 30, 2010	11.58	11.64	11.52	11.60	2,320,894	+0.05(+0.42%)
Mar 29, 2010	11.53	11.58	11.39	11.55	1,174,599	+0.08(+0.68%)
Mar 26, 2010	11.46	11.55	11.38	11.47	1,483,028	+0.07(+0.58%)
Mar 25, 2010	11.42	11.50	11.37	11.41	1,258,909	+0.01(+0.05%)
Mar 24, 2010	11.47	11.53	11.33	11.40	1,303,945	-0.11(-0.94%)
Mar 23, 2010	11.53	11.53	11.39	11.51	847,596	+0.03(+0.24%)
Mar 22, 2010	11.49	11.53	11.43	11.48	592,145	-0.04(-0.31%)
Mar 19, 2010	11.64	11.71	11.46	11.52	836,768	-0.09(-0.77%)
Mar 18, 2010	11.67	11.70	11.60	11.61	712,072	-0.07(-0.56%)
Mar 17, 2010	11.52	11.74	11.46	11.67	1,238,462	+0.18(+1.60%)
Mar 16, 2010	11.37	11.49	11.32	11.49	605,043	+0.11(+0.99%)
Mar 15, 2010	11.31	11.38	11.30	11.38	850,693	-0.02(-0.16%)
Mar 12, 2010	11.39	11.46	11.29	11.39	678,853	+0.01(+0.05%)
Mar 11, 2010	11.39	11.48	11.35	11.39	879,491	-0.01(-0.10%)
Mar 10, 2010	11.29	11.41	11.27	11.40	839,031	+0.12(+1.11%)
Mar 09, 2010	11.23	11.30	11.22	11.27	888,589	+0.01(+0.05%)
Mar 08, 2010	11.27	11.37	11.25	11.27	639,810	-0.04(-0.37%)
Mar 05, 2010	11.19	11.36	11.19	11.31	1,781,919	+0.14(+1.27%)
Mar 04, 2010	11.10	11.20	11.09	11.17	1,784,020	+0.07(+0.64%)
Mar 03, 2010	11.08	11.27	11.07	11.10	1,592,231	+0.14(+1.30%)
Mar 02, 2010	10.84	11.07	10.80	10.95	1,872,374	+0.15(+1.43%)
Mar 01, 2010	10.68	10.84	10.68	10.80	1,357,510	+0.13(+1.22%)
Feb 26, 2010	10.98	10.98	10.66	10.67	2,069,584	-0.31(-2.81%)
Feb 25, 2010	10.69	11.20	10.36	10.98	2,429,477	-0.15(-1.33%)
Feb 24, 2010	11.25	11.26	11.10	11.13	2,386,032	-0.07(-0.64%)
Feb 23, 2010	11.33	11.39	11.20	11.20	901,974	-0.16(-1.41%)
Feb 22, 2010	11.44	11.48	11.33	11.36	1,335,402	-0.08(-0.73%)
Feb 19, 2010	11.35	11.54	11.32	11.44	1,160,583	+0.11(+0.99%)
Feb 18, 2010	11.30	11.39	11.22	11.33	1,014,900	-0.01(-0.10%)
Feb 17, 2010	11.54	11.55	11.31	11.34	1,242,903	-0.13(-1.14%)
Feb 16, 2010	11.10	11.47	11.10	11.47	578,175	+0.21(+1.90%)
Feb 12, 2010	11.19	11.26	11.26	11.26	886,859	+0.02(+0.16%)
Feb 11, 2010	11.11	11.25	11.00	11.24	668,150	+0.13(+1.17%)
Feb 10, 2010	11.11	11.16	11.00	11.11	1,019,281	-0.03(-0.27%)
Feb 09, 2010	11.11	11.23	11.00	11.14	861,514	+0.09(+0.86%)
Feb 08, 2010	11.29	11.33	11.03	11.04	968,217	-0.26(-2.26%)
Feb 05, 2010	11.32	11.34	11.17	11.30	772,070	-0.04(-0.37%)
Feb 04, 2010	11.54	11.56	11.30	11.34	1,002,115	-0.23(-2.00%)
Feb 03, 2010	11.71	11.75	11.52	11.57	797,841	-0.14(-1.21%)
Feb 02, 2010	11.59	11.72	11.49	11.71	823,266	+0.11(+0.92%)

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.