Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.20	12.38	11.95	11.98	20,898,922	-0.21(-1.75%)
Apr 29, 2010	11.82	12.24	11.78	12.19	23,214,040	+0.42(+3.57%)
Apr 28, 2010	11.53	11.78	11.53	11.77	22,294,132	+0.31(+2.66%)
Apr 27, 2010	11.73	11.86	11.45	11.46	694	-0.13(-1.09%)
Apr 26, 2010	11.48	11.71	11.44	11.59	29,692,024	+0.14(+1.21%)
Apr 23, 2010	11.23	11.47	11.20	11.45	16,438,214	+0.25(+2.21%)
Apr 22, 2010	11.02	11.22	10.86	11.20	12,637,286	+0.13(+1.14%)
Apr 21, 2010	11.08	11.38	10.95	11.08	57,117	-0.20(-1.79%)
Apr 20, 2010	11.04	11.33	10.96	11.28	1,041	+0.33(+3.00%)
Apr 19, 2010	10.97	11.15	10.81	10.95	19,205,930	-0.08(-0.73%)
Apr 16, 2010	11.39	11.41	10.86	11.03	45,768,228	-0.41(-3.62%)
Apr 15, 2010	11.73	11.76	11.34	11.45	41,051,020	-0.28(-2.41%)
Apr 14, 2010	11.39	11.74	11.35	11.73	28,278,092	+0.40(+3.51%)
Apr 13, 2010	11.29	11.42	11.20	11.33	24,487,860	+0.04(+0.36%)
Apr 12, 2010	11.48	11.52	11.26	11.29	18,083,168	-0.24(-2.05%)
Apr 09, 2010	11.65	11.78	11.44	11.53	15,015,798	-0.01(-0.05%)
Apr 08, 2010	11.36	11.64	11.12	11.53	20,864,634	-0.05(-0.45%)
Apr 07, 2010	11.87	11.87	11.52	11.58	14,460,722	-0.36(-3.04%)
Apr 06, 2010	11.84	12.01	11.79	11.95	12,977,827	+0.18(+1.57%)
Apr 05, 2010	11.60	11.90	11.50	11.76	17,621,340	+0.23(+2.00%)
Apr 01, 2010	11.43	11.53	11.53	11.53	20,147,340	+0.18(+1.62%)
Mar 31, 2010	11.41	11.42	11.23	11.35	19,937,300	-0.08(-0.71%)
Mar 30, 2010	11.48	11.50	11.35	11.43	15,168,835	-0.03(-0.25%)
Mar 29, 2010	11.43	11.52	11.31	11.46	15,015,939	+0.10(+0.86%)
Mar 26, 2010	11.52	11.56	11.12	11.36	23,030,138	-0.09(-0.75%)
Mar 25, 2010	11.99	12.10	11.43	11.45	22,619,638	-0.47(-3.96%)
Mar 24, 2010	11.58	11.96	11.50	11.92	19,806,732	+0.22(+1.92%)
Mar 23, 2010	11.69	11.73	11.58	11.69	13,260,280	+0.35(+3.10%)
Mar 22, 2010	11.40	11.74	11.32	11.34	16,230,950	-0.36(-3.05%)
Mar 19, 2010	11.87	11.90	11.50	11.70	16,816,906	-0.14(-1.17%)
Mar 18, 2010	11.91	12.01	11.72	11.84	12,866,719	-0.06(-0.53%)
Mar 17, 2010	11.88	12.08	11.84	11.90	17,853,008	+0.06(+0.49%)
Mar 16, 2010	11.76	11.87	11.67	11.84	15,221,064	+0.12(+0.98%)
Mar 15, 2010	11.73	11.76	11.48	11.73	17,155,094	-0.05(-0.39%)
Mar 12, 2010	11.82	11.86	11.58	11.77	16,598,202	+0.02(+0.15%)
Mar 11, 2010	11.76	12.05	11.63	11.76	21,408,338	-0.06(-0.54%)
Mar 10, 2010	11.30	11.86	11.29	11.82	29,240,364	+0.57(+5.07%)
Mar 09, 2010	11.19	11.35	11.18	11.25	13,071,383	-0.05(-0.46%)
Mar 08, 2010	11.29	11.45	11.26	11.30	13,766,916	+0.03(+0.26%)
Mar 05, 2010	10.90	11.31	10.90	11.27	24,566,562	+0.43(+3.98%)
Mar 04, 2010	10.73	10.86	10.66	10.84	15,659,250	+0.12(+1.07%)
Mar 03, 2010	10.55	10.85	10.52	10.73	20,119,636	+0.24(+2.31%)
Mar 02, 2010	10.13	10.61	10.09	10.48	23,384,518	+0.32(+3.17%)
Mar 01, 2010	10.17	10.23	10.14	10.16	10,171,911	+0.07(+0.68%)
Feb 26, 2010	10.06	10.24	10.04	10.09	12,186,293	+0.04(+0.40%)
Feb 25, 2010	9.978	10.05	9.862	10.05	16,199,214	-0.09(-0.85%)
Feb 24, 2010	10.08	10.25	9.960	10.14	15,171,918	+0.07(+0.68%)
Feb 23, 2010	10.20	10.24	9.955	10.07	18,464,036	-0.17(-1.69%)
Feb 22, 2010	10.36	10.37	10.20	10.24	16,732,404	-0.06(-0.62%)
Feb 19, 2010	10.23	10.33	10.12	10.31	15,078,450	+0.12(+1.13%)
Feb 18, 2010	10.24	10.29	10.14	10.19	20,247,230	-0.07(-0.73%)
Feb 17, 2010	10.37	10.43	10.20	10.27	12,724,329	-0.09(-0.83%)
Feb 16, 2010	10.28	10.39	10.24	10.35	15,753,929	+0.16(+1.53%)
Feb 12, 2010	10.24	10.20	10.20	10.20	22,229,374	-0.14(-1.39%)
Feb 11, 2010	10.35	10.39	10.12	10.34	22,566,790	+0.00(+0.00%)
Feb 10, 2010	10.35	10.40	10.13	10.34	13,860,898	-0.06(-0.55%)
Feb 09, 2010	10.38	10.51	10.24	10.40	15,347,535	+0.14(+1.40%)
Feb 08, 2010	10.42	10.47	10.23	10.25	11,391,781	-0.18(-1.71%)
Feb 05, 2010	10.37	10.44	10.05	10.43	21,506,530	+0.03(+0.28%)
Feb 04, 2010	10.71	10.75	10.39	10.40	16,659,610	-0.44(-4.03%)
Feb 03, 2010	10.87	11.00	10.71	10.84	14,181,960	-0.22(-2.02%)
Feb 02, 2010	11.04	11.09	10.81	11.06	20,061,174	+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.