Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.00	12.09	11.57	11.72	847,229	-0.28(-2.33%)
Apr 29, 2010	11.87	12.11	11.49	12.00	1,539,218	+0.24(+2.04%)
Apr 28, 2010	12.24	12.40	11.71	11.76	1,225,403	-0.46(-3.76%)
Apr 27, 2010	12.49	12.59	12.16	12.22	1,007,217	-0.34(-2.71%)
Apr 26, 2010	12.71	12.71	12.48	12.56	586,871	-0.15(-1.18%)
Apr 23, 2010	13.00	13.00	12.60	12.71	821,599	-0.29(-2.23%)
Apr 22, 2010	12.40	13.11	12.32	13.00	1,147,356	+0.49(+3.92%)
Apr 21, 2010	12.45	12.52	12.27	12.51	754,461	+0.09(+0.72%)
Apr 20, 2010	12.05	12.44	12.01	12.42	894,821	+0.39(+3.24%)
Apr 19, 2010	12.13	12.26	11.83	12.03	519,513	-0.12(-0.99%)
Apr 16, 2010	12.05	12.36	11.97	12.15	998,318	+0.06(+0.50%)
Apr 15, 2010	12.17	12.35	12.04	12.09	614,464	-0.06(-0.49%)
Apr 14, 2010	12.21	12.32	12.07	12.15	448,196	+0.06(+0.50%)
Apr 13, 2010	12.44	12.57	12.08	12.09	975,137	-0.37(-2.97%)
Apr 12, 2010	11.62	12.48	11.62	12.46	2,203,942	+0.90(+7.79%)
Apr 09, 2010	11.57	11.74	11.46	11.56	914,060	-0.05(-0.43%)
Apr 08, 2010	11.49	11.74	11.45	11.61	788,066	+0.04(+0.35%)
Apr 07, 2010	11.58	11.79	11.46	11.57	1,645,164	+0.06(+0.52%)
Apr 06, 2010	11.35	11.51	11.29	11.51	539,610	+0.13(+1.14%)
Apr 05, 2010	11.15	11.38	11.15	11.38	816,832	+0.25(+2.25%)
Apr 01, 2010	11.11	11.13	11.13	11.13	844,200	+0.07(+0.63%)
Mar 31, 2010	11.12	11.27	11.01	11.06	941,517	-0.09(-0.81%)
Mar 30, 2010	11.14	11.34	11.03	11.15	740,885	-0.01(-0.09%)
Mar 29, 2010	11.16	11.26	10.82	11.16	830,293	+0.00(+0.00%)
Mar 26, 2010	11.11	11.37	11.05	11.16	1,424,114	+0.06(+0.54%)
Mar 25, 2010	10.89	11.48	10.76	11.10	3,253,639	+0.21(+1.93%)
Mar 24, 2010	10.52	10.94	10.12	10.89	6,091,658	-0.30(-2.68%)
Mar 23, 2010	11.15	11.28	11.07	11.19	1,792,729	+0.08(+0.72%)
Mar 22, 2010	11.08	11.15	10.89	11.11	1,242,557	-0.08(-0.71%)
Mar 19, 2010	11.18	11.19	10.92	11.19	1,508,946	+0.04(+0.36%)
Mar 18, 2010	11.12	11.18	11.01	11.15	1,115,950	+0.04(+0.36%)
Mar 17, 2010	11.12	11.25	11.04	11.11	1,497,270	+0.03(+0.27%)
Mar 16, 2010	10.70	11.18	10.69	11.08	4,863,618	+0.59(+5.62%)
Mar 15, 2010	10.43	10.50	10.12	10.49	1,024,754	+0.09(+0.87%)
Mar 12, 2010	10.01	10.50	10.01	10.40	1,766,534	+0.15(+1.46%)
Mar 11, 2010	9.780	10.33	9.750	10.25	3,298,775	+0.37(+3.74%)
Mar 10, 2010	9.330	9.900	9.250	9.880	4,972,860	+0.90(+10.02%)
Mar 09, 2010	8.500	9.140	8.500	8.980	1,886,764	+0.43(+5.03%)
Mar 08, 2010	8.630	8.750	8.540	8.550	937,684	-0.06(-0.70%)
Mar 05, 2010	8.490	8.620	8.390	8.610	972,219	+0.18(+2.14%)
Mar 04, 2010	8.340	8.460	8.290	8.430	896,408	+0.07(+0.84%)
Mar 03, 2010	8.450	8.510	8.350	8.360	1,188,178	-0.06(-0.71%)
Mar 02, 2010	8.440	8.460	8.370	8.420	596,949	-0.04(-0.47%)
Mar 01, 2010	8.520	8.550	8.360	8.460	722,853	-0.03(-0.35%)
Feb 26, 2010	8.460	8.540	8.450	8.490	693,119	+0.15(+1.80%)
Feb 25, 2010	8.280	8.350	8.220	8.340	606,800	+0.01(+0.12%)
Feb 24, 2010	8.450	8.500	8.270	8.330	594,957	-0.07(-0.83%)
Feb 23, 2010	8.430	8.520	8.365	8.400	575,457	-0.03(-0.36%)
Feb 22, 2010	8.400	8.450	8.370	8.430	457,694	+0.03(+0.36%)
Feb 19, 2010	8.500	8.530	8.360	8.400	611,828	-0.10(-1.18%)
Feb 18, 2010	8.570	8.580	8.470	8.500	402,206	-0.05(-0.58%)
Feb 17, 2010	8.490	8.590	8.440	8.550	506,321	+0.11(+1.30%)
Feb 16, 2010	8.460	8.470	8.330	8.440	383,306	+0.07(+0.84%)
Feb 12, 2010	8.300	8.370	8.370	8.370	646,400	+0.02(+0.24%)
Feb 11, 2010	8.330	8.350	8.239	8.350	652,749	+0.02(+0.24%)
Feb 10, 2010	8.250	8.380	8.210	8.330	406,226	+0.03(+0.36%)
Feb 09, 2010	8.310	8.380	8.210	8.300	763,190	+0.09(+1.10%)
Feb 08, 2010	8.160	8.300	8.110	8.210	532,018	+0.02(+0.24%)
Feb 05, 2010	8.160	8.230	8.070	8.190	413,361	+0.03(+0.37%)
Feb 04, 2010	8.320	8.370	8.160	8.160	589,674	-0.21(-2.51%)
Feb 03, 2010	8.480	8.520	8.320	8.370	472,375	-0.11(-1.30%)
Feb 02, 2010	8.520	8.580	8.450	8.480	510,381	-0.06(-0.70%)

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.