Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.89	12.00	11.73	11.94	84,496	+0.15(+1.26%)
Apr 29, 2010	11.79	11.96	11.71	11.79	74,396	+0.01(+0.11%)
Apr 28, 2010	11.77	11.79	11.53	11.78	60,882	+0.25(+2.18%)
Apr 27, 2010	11.73	11.73	11.23	11.53	99,930	-0.11(-0.93%)
Apr 26, 2010	11.32	11.80	11.32	11.64	154,497	+0.34(+3.03%)
Apr 23, 2010	10.86	11.30	10.86	11.30	91,060	+0.40(+3.64%)
Apr 22, 2010	10.77	11.05	10.77	10.90	80,195	+0.01(+0.06%)
Apr 21, 2010	10.90	11.00	10.47	10.89	61,698	-0.02(-0.17%)
Apr 20, 2010	10.56	10.98	10.47	10.91	110,755	+0.50(+4.85%)
Apr 19, 2010	10.46	10.50	10.34	10.41	34,800	-0.06(-0.56%)
Apr 16, 2010	10.32	10.54	10.32	10.46	46,733	+0.00(+0.00%)
Apr 15, 2010	10.59	10.59	10.25	10.46	98,286	-0.10(-0.93%)
Apr 14, 2010	10.49	10.64	10.47	10.56	62,020	-0.07(-0.62%)
Apr 13, 2010	10.67	10.68	10.54	10.63	31,564	+0.04(+0.39%)
Apr 12, 2010	10.56	10.86	10.49	10.59	70,318	+0.10(+0.94%)
Apr 09, 2010	10.31	10.59	10.29	10.49	95,397	+0.18(+1.73%)
Apr 08, 2010	10.29	10.42	10.22	10.31	69,558	+0.00(+0.00%)
Apr 07, 2010	10.12	10.36	10.12	10.31	135,727	+0.14(+1.36%)
Apr 06, 2010	10.06	10.22	10.01	10.17	111,470	+0.07(+0.70%)
Apr 05, 2010	10.00	10.23	9.926	10.10	169,127	+0.17(+1.71%)
Apr 01, 2010	9.926	9.932	9.932	9.932	50,684	+0.07(+0.75%)
Mar 31, 2010	9.797	9.923	9.788	9.858	31,872	+0.06(+0.61%)
Mar 30, 2010	9.834	9.834	9.658	9.798	61,062	+0.08(+0.78%)
Mar 29, 2010	9.698	9.757	9.682	9.723	48,790	+0.05(+0.56%)
Mar 26, 2010	9.724	9.724	9.602	9.669	36,023	+0.03(+0.35%)
Mar 25, 2010	9.831	9.831	9.602	9.635	49,835	-0.05(-0.54%)
Mar 24, 2010	9.648	9.742	9.582	9.687	50,094	+0.08(+0.81%)
Mar 23, 2010	9.296	9.947	9.296	9.609	121,453	+0.39(+4.20%)
Mar 22, 2010	9.080	9.379	8.611	9.222	277,685	+0.20(+2.19%)
Mar 19, 2010	9.324	9.354	9.025	9.025	315,025	-0.24(-2.54%)
Mar 18, 2010	9.767	9.767	9.257	9.260	222,235	-0.40(-4.11%)
Mar 17, 2010	9.877	9.999	9.630	9.657	102,275	-0.27(-2.77%)
Mar 16, 2010	10.18	10.18	9.803	9.931	90,716	-0.23(-2.28%)
Mar 15, 2010	10.16	10.26	10.00	10.16	116,867	-0.27(-2.58%)
Mar 12, 2010	10.37	10.53	10.17	10.43	58,234	+0.04(+0.37%)
Mar 11, 2010	10.27	10.39	10.10	10.39	68,499	+0.12(+1.14%)
Mar 10, 2010	10.11	10.28	10.03	10.28	47,903	+0.23(+2.31%)
Mar 09, 2010	10.05	10.25	9.953	10.04	119,396	-0.01(-0.12%)
Mar 08, 2010	10.24	10.37	10.05	10.06	49,455	-0.32(-3.09%)
Mar 05, 2010	10.20	10.38	10.15	10.38	40,936	+0.24(+2.38%)
Mar 04, 2010	10.34	10.36	10.14	10.14	48,931	-0.24(-2.27%)
Mar 03, 2010	10.33	10.38	10.18	10.37	71,116	+0.13(+1.28%)
Mar 02, 2010	10.20	10.30	9.977	10.24	59,367	+0.09(+0.92%)
Mar 01, 2010	10.29	10.29	9.962	10.15	74,231	-0.04(-0.43%)
Feb 26, 2010	10.22	10.32	10.10	10.19	15,921	+0.08(+0.75%)
Feb 25, 2010	10.02	10.12	9.922	10.11	55,918	+0.10(+1.01%)
Feb 24, 2010	10.03	10.19	9.941	10.01	27,867	+0.02(+0.23%)
Feb 23, 2010	10.11	10.17	9.909	9.990	97,829	-0.26(-2.54%)
Feb 22, 2010	10.32	10.32	10.14	10.25	78,154	+0.05(+0.50%)
Feb 19, 2010	10.15	10.24	10.14	10.20	14,047	-0.08(-0.80%)
Feb 18, 2010	10.29	10.29	10.24	10.28	3,960	+0.05(+0.44%)
Feb 17, 2010	10.21	10.32	10.17	10.24	26,855	+0.03(+0.27%)
Feb 16, 2010	10.22	10.28	10.06	10.21	86,751	+0.08(+0.75%)
Feb 12, 2010	9.854	10.13	10.13	10.13	83,696	+0.26(+2.61%)
Feb 11, 2010	9.557	10.09	9.557	9.875	74,928	+0.25(+2.55%)
Feb 10, 2010	9.772	9.772	9.487	9.629	93,894	+0.14(+1.42%)
Feb 09, 2010	9.459	9.614	9.347	9.494	56,850	+0.17(+1.87%)
Feb 08, 2010	9.332	9.484	9.183	9.320	62,429	+0.10(+1.12%)
Feb 05, 2010	9.347	9.502	9.056	9.217	97,621	-0.08(-0.91%)
Feb 04, 2010	9.805	9.865	9.189	9.302	148,060	-0.57(-5.81%)
Feb 03, 2010	10.16	10.37	9.875	9.875	60,884	-0.29(-2.84%)
Feb 02, 2010	9.811	10.22	9.681	10.16	81,992	+0.30(+3.00%)

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.