Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.09	12.27	11.84	11.87	21,090,664	-0.21(-1.75%)
Apr 29, 2010	11.71	12.12	11.67	12.08	23,427,022	+0.42(+3.57%)
Apr 28, 2010	11.43	11.67	11.43	11.66	22,498,674	+0.30(+2.66%)
Apr 27, 2010	11.62	11.75	11.35	11.36	700	-0.13(-1.09%)
Apr 26, 2010	11.37	11.60	11.34	11.49	29,964,438	+0.14(+1.21%)
Apr 23, 2010	11.13	11.37	11.10	11.35	16,589,030	+0.25(+2.21%)
Apr 22, 2010	10.92	11.12	10.77	11.10	12,753,229	+0.13(+1.14%)
Apr 21, 2010	10.98	11.27	10.85	10.98	57,641	-0.20(-1.79%)
Apr 20, 2010	10.94	11.23	10.86	11.18	1,051	+0.33(+3.00%)
Apr 19, 2010	10.87	11.05	10.71	10.85	19,382,138	-0.08(-0.73%)
Apr 16, 2010	11.29	11.30	10.77	10.93	46,188,136	-0.41(-3.62%)
Apr 15, 2010	11.63	11.66	11.23	11.34	41,427,652	-0.28(-2.41%)
Apr 14, 2010	11.29	11.63	11.25	11.62	28,537,534	+0.39(+3.51%)
Apr 13, 2010	11.19	11.32	11.10	11.23	24,712,528	+0.04(+0.36%)
Apr 12, 2010	11.37	11.42	11.15	11.19	18,249,076	-0.23(-2.05%)
Apr 09, 2010	11.54	11.67	11.33	11.42	15,153,563	-0.01(-0.05%)
Apr 08, 2010	11.26	11.54	11.02	11.43	21,056,060	-0.05(-0.45%)
Apr 07, 2010	11.76	11.76	11.42	11.48	14,593,395	-0.36(-3.04%)
Apr 06, 2010	11.74	11.90	11.68	11.84	13,096,895	+0.18(+1.57%)
Apr 05, 2010	11.50	11.79	11.39	11.66	17,783,012	+0.23(+2.00%)
Apr 01, 2010	11.33	11.43	11.43	11.43	20,332,186	+0.18(+1.62%)
Mar 31, 2010	11.31	11.31	11.13	11.25	20,120,218	-0.08(-0.71%)
Mar 30, 2010	11.37	11.39	11.24	11.33	15,308,004	-0.03(-0.25%)
Mar 29, 2010	11.33	11.41	11.21	11.35	15,153,705	+0.10(+0.86%)
Mar 26, 2010	11.42	11.46	11.02	11.26	23,241,434	-0.09(-0.76%)
Mar 25, 2010	11.88	11.99	11.33	11.34	22,827,166	-0.47(-3.96%)
Mar 24, 2010	11.48	11.85	11.39	11.81	19,988,454	+0.22(+1.92%)
Mar 23, 2010	11.59	11.62	11.47	11.59	13,381,939	+0.35(+3.10%)
Mar 22, 2010	11.30	11.63	11.22	11.24	16,379,864	-0.35(-3.05%)
Mar 19, 2010	11.76	11.79	11.39	11.59	16,971,196	-0.14(-1.17%)
Mar 18, 2010	11.80	11.90	11.62	11.73	12,984,768	-0.06(-0.53%)
Mar 17, 2010	11.78	11.97	11.73	11.79	18,016,804	+0.06(+0.49%)
Mar 16, 2010	11.66	11.76	11.57	11.74	15,360,713	+0.11(+0.98%)
Mar 15, 2010	11.62	11.66	11.37	11.62	17,312,488	-0.05(-0.39%)
Mar 12, 2010	11.71	11.75	11.48	11.67	16,750,485	+0.02(+0.15%)
Mar 11, 2010	11.65	11.94	11.52	11.65	21,604,754	-0.06(-0.54%)
Mar 10, 2010	11.19	11.75	11.18	11.71	29,508,634	+0.57(+5.07%)
Mar 09, 2010	11.09	11.25	11.08	11.15	13,191,309	-0.05(-0.46%)
Mar 08, 2010	11.18	11.35	11.16	11.20	13,893,223	+0.03(+0.26%)
Mar 05, 2010	10.80	11.21	10.80	11.17	24,791,952	+0.43(+3.98%)
Mar 04, 2010	10.63	10.77	10.56	10.74	15,802,919	+0.11(+1.07%)
Mar 03, 2010	10.45	10.75	10.43	10.63	20,304,228	+0.24(+2.31%)
Mar 02, 2010	10.04	10.51	9.995	10.39	23,599,064	+0.32(+3.17%)
Mar 01, 2010	10.08	10.14	10.05	10.07	10,265,235	+0.07(+0.68%)
Feb 26, 2010	9.967	10.15	9.944	10.00	12,298,098	+0.04(+0.40%)
Feb 25, 2010	9.887	9.961	9.773	9.961	16,347,837	-0.09(-0.85%)
Feb 24, 2010	9.984	10.16	9.870	10.05	15,311,115	+0.07(+0.68%)
Feb 23, 2010	10.11	10.15	9.864	9.978	18,633,438	-0.17(-1.69%)
Feb 22, 2010	10.27	10.28	10.10	10.15	16,885,918	-0.06(-0.61%)
Feb 19, 2010	10.13	10.24	10.03	10.21	15,216,790	+0.11(+1.13%)
Feb 18, 2010	10.15	10.20	10.05	10.10	20,432,992	-0.07(-0.73%)
Feb 17, 2010	10.28	10.33	10.11	10.17	12,841,071	-0.09(-0.83%)
Feb 16, 2010	10.18	10.29	10.14	10.26	15,898,466	+0.15(+1.53%)
Feb 12, 2010	10.15	10.10	10.10	10.10	22,433,322	-0.15(-1.42%)
Feb 11, 2010	10.25	10.30	10.03	10.25	22,768,390	+0.00(+0.00%)
Feb 10, 2010	10.25	10.31	10.04	10.25	13,984,724	-0.06(-0.55%)
Feb 09, 2010	10.29	10.41	10.15	10.31	15,484,643	+0.14(+1.40%)
Feb 08, 2010	10.33	10.37	10.14	10.16	11,493,549	-0.18(-1.71%)
Feb 05, 2010	10.28	10.35	9.959	10.34	21,698,658	+0.03(+0.28%)
Feb 04, 2010	10.61	10.66	10.29	10.31	16,808,440	-0.43(-4.03%)
Feb 03, 2010	10.78	10.90	10.61	10.74	14,308,655	-0.22(-2.02%)
Feb 02, 2010	10.94	10.99	10.72	10.97	20,240,392	+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.