Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.98	12.98	12.44	12.47	23,244	-0.41(-3.18%)
Apr 29, 2010	12.81	12.98	12.68	12.88	31,064	+0.22(+1.74%)
Apr 28, 2010	12.85	12.92	12.56	12.66	19,931	-0.14(-1.09%)
Apr 27, 2010	12.76	13.00	12.76	12.80	35,128	-0.03(-0.23%)
Apr 26, 2010	12.80	12.90	12.74	12.83	26,650	+0.04(+0.31%)
Apr 23, 2010	12.77	12.82	12.62	12.79	20,743	-0.01(-0.08%)
Apr 22, 2010	12.64	12.88	12.50	12.80	20,379	+0.00(+0.00%)
Apr 21, 2010	12.78	12.80	12.61	12.80	23,820	+0.02(+0.16%)
Apr 20, 2010	12.44	12.78	12.44	12.78	15,684	+0.43(+3.48%)
Apr 19, 2010	12.39	12.52	12.30	12.35	19,832	-0.13(-1.04%)
Apr 16, 2010	12.75	12.75	12.31	12.48	25,401	-0.30(-2.35%)
Apr 15, 2010	12.73	12.78	12.54	12.78	28,724	+0.00(+0.00%)
Apr 14, 2010	12.57	12.78	12.51	12.78	25,141	+0.25(+2.00%)
Apr 13, 2010	12.44	12.55	12.30	12.53	23,829	+0.09(+0.72%)
Apr 12, 2010	12.01	12.53	12.01	12.44	64,885	+0.37(+3.07%)
Apr 09, 2010	12.67	12.67	12.05	12.07	26,977	-0.63(-4.96%)
Apr 08, 2010	12.01	12.80	12.01	12.70	87,406	+0.66(+5.48%)
Apr 07, 2010	12.54	12.54	12.01	12.04	52,120	-0.52(-4.14%)
Apr 06, 2010	12.60	12.64	12.42	12.56	22,322	-0.05(-0.40%)
Apr 05, 2010	12.66	12.87	12.41	12.61	16,869	+0.02(+0.16%)
Apr 01, 2010	12.90	12.59	12.59	12.59	34,700	-0.18(-1.41%)
Mar 31, 2010	12.54	12.80	12.50	12.77	26,266	+0.15(+1.19%)
Mar 30, 2010	12.69	12.77	12.60	12.62	36,010	-0.01(-0.08%)
Mar 29, 2010	12.65	12.80	12.60	12.63	41,035	-0.02(-0.16%)
Mar 26, 2010	12.60	12.77	12.60	12.65	30,856	+0.00(+0.00%)
Mar 25, 2010	12.70	12.80	12.50	12.65	48,137	+0.01(+0.08%)
Mar 24, 2010	12.75	12.80	12.55	12.64	59,064	-0.13(-1.02%)
Mar 23, 2010	12.25	12.80	12.23	12.77	309,364	+0.42(+3.40%)
Mar 22, 2010	12.45	12.51	12.12	12.35	64,499	-0.13(-1.04%)
Mar 19, 2010	12.88	13.00	12.48	12.48	33,999	-0.32(-2.50%)
Mar 18, 2010	12.93	12.99	12.71	12.80	15,604	-0.13(-1.01%)
Mar 17, 2010	12.80	13.00	12.71	12.93	29,244	+0.12(+0.94%)
Mar 16, 2010	13.10	13.10	12.70	12.81	11,932	-0.26(-1.99%)
Mar 15, 2010	13.00	13.10	12.75	13.07	52,285	-0.04(-0.31%)
Mar 12, 2010	12.94	13.11	12.90	13.11	39,808	+0.12(+0.92%)
Mar 11, 2010	13.00	13.00	12.67	12.99	26,662	-0.01(-0.08%)
Mar 10, 2010	12.68	13.10	12.68	13.00	27,424	+0.30(+2.36%)
Mar 09, 2010	12.86	12.98	12.59	12.70	17,927	-0.17(-1.32%)
Mar 08, 2010	12.50	12.96	12.50	12.87	39,234	+0.11(+0.86%)
Mar 05, 2010	12.41	12.80	12.25	12.76	33,699	+0.39(+3.15%)
Mar 04, 2010	12.46	12.62	12.21	12.37	15,048	-0.03(-0.24%)
Mar 03, 2010	12.45	12.75	12.38	12.40	190,896	+0.05(+0.40%)
Mar 02, 2010	12.10	12.45	12.00	12.35	156,296	+0.29(+2.40%)
Mar 01, 2010	11.90	12.06	11.87	12.06	80,706	+0.21(+1.77%)
Feb 26, 2010	11.99	12.00	11.85	11.85	61,562	-0.11(-0.92%)
Feb 25, 2010	11.84	11.96	11.72	11.96	10,651	+0.00(+0.00%)
Feb 24, 2010	11.89	11.98	11.71	11.96	26,767	+0.08(+0.67%)
Feb 23, 2010	11.70	11.90	11.65	11.88	76,776	+0.19(+1.63%)
Feb 22, 2010	11.75	11.75	11.55	11.69	36,676	+0.00(+0.00%)
Feb 19, 2010	11.70	11.75	11.53	11.69	19,484	-0.06(-0.51%)
Feb 18, 2010	11.56	11.75	11.28	11.75	16,106	+0.09(+0.77%)
Feb 17, 2010	11.49	11.67	11.27	11.66	23,671	+0.20(+1.75%)
Feb 16, 2010	11.75	11.75	11.37	11.46	38,505	-0.27(-2.30%)
Feb 12, 2010	11.58	11.73	11.73	11.73	37,100	+0.10(+0.86%)
Feb 11, 2010	11.76	11.76	11.50	11.63	27,920	-0.21(-1.77%)
Feb 10, 2010	11.50	11.90	11.44	11.84	37,091	+0.26(+2.25%)
Feb 09, 2010	11.96	11.96	11.33	11.58	52,065	-0.25(-2.11%)
Feb 08, 2010	11.70	12.18	11.70	11.83	86,350	+0.35(+3.05%)
Feb 05, 2010	10.96	11.50	10.91	11.48	16,111	+0.52(+4.74%)
Feb 04, 2010	11.43	11.65	10.93	10.96	53,561	-0.55(-4.78%)
Feb 03, 2010	11.52	11.81	11.44	11.51	21,792	-0.08(-0.69%)
Feb 02, 2010	11.93	11.99	11.52	11.59	54,950	-0.37(-3.09%)

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.