Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.92	11.97	11.73	11.73	1,766,075	-0.19(-1.60%)
Apr 29, 2010	11.89	12.01	11.76	11.92	702,427	+0.15(+1.31%)
Apr 28, 2010	11.83	11.97	11.64	11.77	1,097,880	+0.05(+0.44%)
Apr 27, 2010	11.97	12.07	11.67	11.72	1,555,604	-0.35(-2.92%)
Apr 26, 2010	12.03	12.29	11.94	12.07	1,679,817	+0.09(+0.74%)
Apr 23, 2010	11.79	12.00	11.69	11.98	827,583	+0.23(+1.94%)
Apr 22, 2010	11.46	11.78	11.32	11.75	805,894	+0.10(+0.82%)
Apr 21, 2010	11.41	11.70	11.33	11.66	1,628,577	+0.24(+2.12%)
Apr 20, 2010	11.48	11.56	11.28	11.42	868,793	+0.03(+0.26%)
Apr 19, 2010	11.56	11.59	11.25	11.39	820,630	-0.21(-1.84%)
Apr 16, 2010	11.83	12.16	11.54	11.60	1,524,655	-0.22(-1.86%)
Apr 15, 2010	11.75	11.86	11.57	11.82	832,051	+0.02(+0.19%)
Apr 14, 2010	11.75	11.94	11.67	11.80	984,895	+0.15(+1.26%)
Apr 13, 2010	11.53	11.71	11.39	11.65	877,806	+0.11(+0.95%)
Apr 12, 2010	11.67	11.75	11.52	11.54	1,194,166	-0.05(-0.44%)
Apr 09, 2010	11.77	11.81	11.45	11.59	1,487,566	-0.21(-1.81%)
Apr 08, 2010	11.99	12.02	11.75	11.81	1,909,905	-0.30(-2.49%)
Apr 07, 2010	12.04	12.13	11.95	12.11	1,574,806	+0.06(+0.49%)
Apr 06, 2010	11.80	12.08	11.80	12.05	1,294,852	+0.26(+2.18%)
Apr 05, 2010	11.86	12.07	11.68	11.79	1,494,189	-0.07(-0.56%)
Apr 01, 2010	12.22	11.86	11.86	11.86	2,459,809	-0.84(-6.65%)
Mar 31, 2010	12.49	12.92	12.48	12.70	1,024,791	+0.10(+0.82%)
Mar 30, 2010	12.79	12.89	12.58	12.60	520,485	-0.22(-1.72%)
Mar 29, 2010	12.65	12.83	12.62	12.82	629,071	+0.29(+2.29%)
Mar 26, 2010	12.56	12.78	12.44	12.53	960,515	+0.08(+0.65%)
Mar 25, 2010	12.85	12.93	12.45	12.45	629,018	-0.25(-1.97%)
Mar 24, 2010	12.77	12.91	12.69	12.70	597,551	-0.21(-1.65%)
Mar 23, 2010	12.41	12.92	12.41	12.91	796,247	+0.50(+4.02%)
Mar 22, 2010	12.09	12.47	11.99	12.41	601,353	+0.18(+1.44%)
Mar 19, 2010	12.41	12.58	12.19	12.24	988,812	-0.19(-1.54%)
Mar 18, 2010	12.61	12.61	12.36	12.43	479,619	-0.15(-1.23%)
Mar 17, 2010	12.75	12.87	12.57	12.58	526,391	-0.10(-0.81%)
Mar 16, 2010	12.54	12.72	12.44	12.69	481,214	+0.27(+2.19%)
Mar 15, 2010	12.36	12.48	12.32	12.41	401,689	-0.19(-1.52%)
Mar 12, 2010	12.71	12.77	12.47	12.61	759,474	-0.04(-0.35%)
Mar 11, 2010	12.73	12.77	12.54	12.65	929,814	-0.20(-1.54%)
Mar 10, 2010	12.88	13.04	12.65	12.85	1,008,524	-0.06(-0.45%)
Mar 09, 2010	12.58	13.00	12.49	12.91	1,542,353	+0.39(+3.15%)
Mar 08, 2010	12.48	12.56	12.37	12.51	639,184	+0.05(+0.41%)
Mar 05, 2010	12.32	12.49	12.22	12.46	918,539	+0.27(+2.22%)
Mar 04, 2010	12.07	12.24	12.04	12.19	845,914	+0.11(+0.91%)
Mar 03, 2010	11.99	12.28	11.96	12.08	740,927	+0.18(+1.53%)
Mar 02, 2010	11.84	12.02	11.78	11.90	877,655	+0.09(+0.74%)
Mar 01, 2010	11.62	11.83	11.52	11.81	972,073	+0.24(+2.08%)
Feb 26, 2010	11.64	11.66	11.39	11.57	633,213	-0.01(-0.06%)
Feb 25, 2010	11.22	11.61	11.22	11.58	799,543	-0.08(-0.68%)
Feb 24, 2010	11.48	11.84	11.45	11.66	1,099,463	+0.17(+1.45%)
Feb 23, 2010	11.70	11.70	11.37	11.49	1,325,314	-0.22(-1.87%)
Feb 22, 2010	11.83	11.86	11.68	11.71	941,658	-0.09(-0.74%)
Feb 19, 2010	11.62	11.86	11.51	11.80	850,883	+0.12(+1.06%)
Feb 18, 2010	11.49	11.69	11.48	11.67	888,327	+0.18(+1.52%)
Feb 17, 2010	11.54	11.68	11.43	11.50	1,270,956	+0.01(+0.06%)
Feb 16, 2010	11.15	11.50	11.08	11.49	1,061,413	+0.45(+4.03%)
Feb 12, 2010	10.77	11.04	11.04	11.04	1,273,079	+0.15(+1.41%)
Feb 11, 2010	10.41	10.91	10.29	10.89	1,346,763	+0.42(+3.98%)
Feb 10, 2010	10.60	10.64	10.28	10.47	875,651	-0.15(-1.38%)
Feb 09, 2010	10.39	10.74	10.34	10.62	1,440,604	+0.37(+3.56%)
Feb 08, 2010	10.55	10.72	10.23	10.26	1,312,044	-0.31(-2.90%)
Feb 05, 2010	10.39	10.59	10.11	10.56	1,572,467	+0.20(+1.98%)
Feb 04, 2010	10.82	10.94	10.34	10.36	1,431,796	-0.72(-6.53%)
Feb 03, 2010	11.37	11.48	11.04	11.08	1,336,468	-0.37(-3.25%)
Feb 02, 2010	11.14	11.50	11.07	11.45	1,587,807	+0.67(+6.23%)

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.