Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.15	13.22	12.85	12.85	415,714	-0.36(-2.74%)
Apr 29, 2010	13.16	13.25	12.89	13.21	261,729	+0.19(+1.48%)
Apr 28, 2010	12.99	13.18	12.99	13.02	118,005	+0.11(+0.83%)
Apr 27, 2010	13.01	13.17	12.89	12.91	255,419	-0.16(-1.24%)
Apr 26, 2010	13.23	13.29	13.07	13.07	115,845	-0.21(-1.56%)
Apr 23, 2010	13.21	13.29	13.13	13.28	231,354	+0.08(+0.58%)
Apr 22, 2010	13.00	13.21	13.00	13.21	227,915	+0.08(+0.59%)
Apr 21, 2010	13.11	13.14	13.01	13.13	165,448	+0.02(+0.12%)
Apr 20, 2010	13.09	13.12	12.94	13.11	223,452	+0.08(+0.59%)
Apr 19, 2010	12.89	13.04	12.84	13.04	209,011	+0.08(+0.59%)
Apr 16, 2010	13.10	13.11	12.91	12.96	255,844	-0.14(-1.06%)
Apr 15, 2010	13.17	13.19	12.99	13.10	287,404	-0.13(-0.99%)
Apr 14, 2010	12.92	13.24	12.87	13.23	145,347	+0.38(+2.93%)
Apr 13, 2010	12.79	12.86	12.69	12.85	83,479	-0.01(-0.06%)
Apr 12, 2010	12.97	13.01	12.76	12.86	148,669	-0.13(-1.01%)
Apr 09, 2010	13.17	13.24	12.97	12.99	129,761	-0.17(-1.29%)
Apr 08, 2010	13.16	13.21	13.09	13.16	106,653	-0.08(-0.58%)
Apr 07, 2010	13.08	13.25	12.94	13.24	270,309	+0.10(+0.76%)
Apr 06, 2010	12.91	13.14	12.91	13.14	130,583	+0.12(+0.95%)
Apr 05, 2010	12.91	13.02	12.87	13.01	193,228	+0.11(+0.83%)
Apr 01, 2010	12.86	12.91	12.91	12.91	153,684	+0.14(+1.08%)
Mar 31, 2010	12.87	13.07	12.77	12.77	272,464	-0.19(-1.48%)
Mar 30, 2010	12.98	13.03	12.94	12.96	117,282	+0.01(+0.06%)
Mar 29, 2010	12.97	13.04	12.86	12.95	84,738	+0.03(+0.24%)
Mar 26, 2010	12.87	13.11	12.87	12.92	100,353	+0.12(+0.96%)
Mar 25, 2010	13.00	13.11	12.78	12.80	212,656	-0.15(-1.13%)
Mar 24, 2010	12.99	13.07	12.94	12.94	83,374	-0.10(-0.77%)
Mar 23, 2010	12.94	13.05	12.88	13.04	111,641	+0.08(+0.59%)
Mar 22, 2010	12.80	13.00	12.74	12.97	194,238	+0.08(+0.60%)
Mar 19, 2010	13.00	13.04	12.81	12.89	520,910	-0.03(-0.24%)
Mar 18, 2010	12.91	13.01	12.82	12.92	103,007	+0.00(+0.00%)
Mar 17, 2010	12.72	12.93	12.71	12.92	114,389	+0.20(+1.57%)
Mar 16, 2010	12.77	12.77	12.59	12.72	83,359	+0.00(+0.00%)
Mar 15, 2010	12.64	12.74	12.60	12.72	81,583	+0.04(+0.30%)
Mar 12, 2010	12.73	12.81	12.62	12.68	113,211	-0.03(-0.24%)
Mar 11, 2010	12.55	12.73	12.55	12.71	99,410	+0.06(+0.49%)
Mar 10, 2010	12.61	12.76	12.55	12.65	775,252	+0.05(+0.37%)
Mar 09, 2010	12.52	12.61	12.49	12.61	237,066	+0.08(+0.61%)
Mar 08, 2010	12.46	12.54	12.42	12.53	271,226	+0.08(+0.68%)
Mar 05, 2010	12.49	12.49	12.38	12.44	482,313	-0.01(-0.06%)
Mar 04, 2010	12.46	12.50	12.36	12.45	329,606	-0.01(-0.06%)
Mar 03, 2010	12.57	12.58	12.43	12.46	360,325	-0.08(-0.61%)
Mar 02, 2010	12.59	12.59	12.48	12.54	323,490	+0.01(+0.06%)
Mar 01, 2010	12.51	12.54	12.44	12.53	376,316	+0.06(+0.49%)
Feb 26, 2010	12.32	12.50	12.28	12.47	195,549	-0.10(-0.80%)
Feb 25, 2010	12.48	12.64	12.44	12.57	183,077	-0.10(-0.79%)
Feb 24, 2010	12.61	12.74	12.56	12.67	147,261	+0.13(+1.04%)
Feb 23, 2010	12.54	12.68	12.50	12.54	221,200	+0.01(+0.06%)
Feb 22, 2010	12.51	12.60	12.47	12.53	258,228	+0.00(+0.00%)
Feb 19, 2010	12.58	12.65	12.47	12.53	537,714	-0.05(-0.43%)
Feb 18, 2010	12.57	12.65	12.52	12.58	301,935	+0.03(+0.24%)
Feb 17, 2010	12.65	12.74	12.50	12.55	195,037	-0.02(-0.18%)
Feb 16, 2010	12.48	12.62	12.39	12.57	305,826	+0.16(+1.30%)
Feb 12, 2010	12.01	12.41	12.41	12.41	378,619	+0.31(+2.54%)
Feb 11, 2010	11.90	12.11	11.90	12.11	152,141	+0.14(+1.16%)
Feb 10, 2010	11.78	12.01	11.68	11.97	178,052	+0.20(+1.70%)
Feb 09, 2010	11.80	11.84	11.58	11.77	266,889	+0.14(+1.25%)
Feb 08, 2010	11.80	11.80	11.59	11.62	221,817	-0.22(-1.87%)
Feb 05, 2010	11.62	11.87	11.62	11.84	252,087	+0.28(+2.44%)
Feb 04, 2010	11.54	11.78	11.49	11.56	352,382	+0.01(+0.07%)
Feb 03, 2010	11.57	11.62	11.45	11.55	206,352	-0.10(-0.85%)
Feb 02, 2010	11.74	11.77	11.60	11.65	293,735	-0.11(-0.97%)

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.