Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.51	12.52	12.14	12.18	9,826,499	-0.28(-2.25%)
Apr 29, 2010	12.31	12.51	12.24	12.46	6,421,019	+0.22(+1.79%)
Apr 28, 2010	12.46	12.53	12.19	12.24	8,091,724	-0.18(-1.49%)
Apr 27, 2010	12.64	12.74	12.40	12.42	10,022,888	-0.28(-2.17%)
Apr 26, 2010	12.78	12.82	12.65	12.70	4,397,482	-0.02(-0.19%)
Apr 23, 2010	12.76	12.80	12.56	12.72	5,805,599	+0.02(+0.19%)
Apr 22, 2010	12.40	12.73	12.34	12.70	9,436,852	+0.28(+2.24%)
Apr 21, 2010	12.33	12.51	12.28	12.42	8,227,492	+0.09(+0.74%)
Apr 20, 2010	12.28	12.38	12.20	12.33	9,171,639	+0.14(+1.14%)
Apr 19, 2010	12.25	12.32	12.03	12.19	7,894,953	-0.08(-0.64%)
Apr 16, 2010	12.31	12.37	12.15	12.27	8,543,983	-0.05(-0.37%)
Apr 15, 2010	12.26	12.36	12.18	12.32	6,248,656	+0.04(+0.35%)
Apr 14, 2010	12.25	12.29	12.17	12.27	5,332,652	-0.02(-0.16%)
Apr 13, 2010	12.18	12.32	12.15	12.29	6,906,883	+0.11(+0.91%)
Apr 12, 2010	12.19	12.24	12.06	12.18	7,091,201	+0.03(+0.23%)
Apr 09, 2010	12.24	12.27	12.08	12.15	9,176,642	-0.05(-0.41%)
Apr 08, 2010	12.03	12.30	11.95	12.20	21,666,322	+0.43(+3.64%)
Apr 07, 2010	11.88	11.94	11.71	11.77	11,281,529	-0.12(-0.99%)
Apr 06, 2010	11.95	11.98	11.80	11.89	9,676,347	-0.06(-0.53%)
Apr 05, 2010	11.69	11.99	11.68	11.95	10,129,962	+0.34(+2.90%)
Apr 01, 2010	11.70	11.62	11.62	11.62	28,727,214	-0.01(-0.09%)
Mar 31, 2010	11.42	11.70	11.42	11.63	8,047,538	+0.04(+0.36%)
Mar 30, 2010	11.65	11.70	11.54	11.59	11,386,171	-0.04(-0.37%)
Mar 29, 2010	11.66	11.71	11.54	11.63	6,296,618	-0.03(-0.24%)
Mar 26, 2010	11.50	11.67	11.48	11.66	13,669,274	-0.03(-0.24%)
Mar 25, 2010	11.67	11.77	11.64	11.69	9,011,591	+0.03(+0.30%)
Mar 24, 2010	11.80	11.80	11.60	11.65	9,424,174	-0.15(-1.25%)
Mar 23, 2010	11.90	11.90	11.70	11.80	10,813,158	-0.09(-0.79%)
Mar 22, 2010	11.72	11.96	11.70	11.89	9,675,349	+0.13(+1.15%)
Mar 19, 2010	11.34	11.76	11.33	11.76	23,187,418	+0.42(+3.68%)
Mar 18, 2010	11.62	11.73	11.27	11.34	21,979,570	-0.39(-3.35%)
Mar 17, 2010	11.82	11.85	11.67	11.73	11,424,241	-0.05(-0.46%)
Mar 16, 2010	11.65	11.81	11.64	11.79	9,648,568	+0.14(+1.23%)
Mar 15, 2010	11.60	11.68	11.44	11.65	9,906,051	+0.14(+1.19%)
Mar 12, 2010	11.43	11.52	11.39	11.51	7,381,673	+0.07(+0.59%)
Mar 11, 2010	11.28	11.46	11.22	11.44	12,691,564	+0.12(+1.04%)
Mar 10, 2010	11.24	11.36	11.22	11.32	10,996,073	+0.13(+1.15%)
Mar 09, 2010	11.26	11.28	11.16	11.20	11,937,286	-0.07(-0.60%)
Mar 08, 2010	11.11	11.28	11.08	11.26	8,561,116	+0.14(+1.27%)
Mar 05, 2010	11.13	11.18	11.04	11.12	14,210,158	+0.02(+0.16%)
Mar 04, 2010	10.87	11.21	10.80	11.10	17,436,014	+0.35(+3.26%)
Mar 03, 2010	10.75	10.80	10.70	10.75	8,680,510	+0.04(+0.35%)
Mar 02, 2010	10.75	10.79	10.70	10.72	11,568,994	-0.00(-0.04%)
Mar 01, 2010	10.67	10.74	10.52	10.72	10,256,064	+0.08(+0.79%)
Feb 26, 2010	10.66	10.67	10.56	10.64	9,230,737	+0.01(+0.09%)
Feb 25, 2010	10.41	10.65	10.33	10.63	10,470,613	+0.16(+1.52%)
Feb 24, 2010	10.29	10.48	10.22	10.47	8,568,672	+0.24(+2.38%)
Feb 23, 2010	10.25	10.28	10.14	10.23	9,528,558	-0.03(-0.28%)
Feb 22, 2010	10.23	10.29	10.14	10.25	9,073,637	+0.01(+0.11%)
Feb 19, 2010	10.21	10.28	10.13	10.24	7,261,246	+0.00(+0.00%)
Feb 18, 2010	10.27	10.31	10.19	10.24	5,619,570	+0.00(+0.02%)
Feb 17, 2010	10.15	10.24	10.13	10.24	6,471,426	+0.14(+1.38%)
Feb 16, 2010	10.11	10.14	10.02	10.10	6,854,963	+0.04(+0.39%)
Feb 12, 2010	9.978	10.06	10.06	10.06	31,860,498	+0.05(+0.50%)
Feb 11, 2010	9.859	10.05	9.807	10.01	8,990,301	+0.19(+1.96%)
Feb 10, 2010	9.863	9.930	9.789	9.820	8,840,204	-0.05(-0.51%)
Feb 09, 2010	9.900	9.947	9.783	9.869	8,675,909	+0.08(+0.77%)
Feb 08, 2010	9.850	9.999	9.735	9.794	9,732,116	-0.17(-1.70%)
Feb 05, 2010	9.833	9.999	9.807	9.963	13,696,720	+0.17(+1.70%)
Feb 04, 2010	9.791	9.986	9.761	9.796	15,032,740	-0.22(-2.16%)
Feb 03, 2010	10.10	10.12	9.937	10.01	14,339,074	-0.14(-1.34%)
Feb 02, 2010	10.05	10.19	10.02	10.15	12,491,338	+0.07(+0.71%)

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.