Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.00	12.14	11.66	12.04	235,791	+0.02(+0.13%)
Apr 29, 2010	11.78	12.04	11.66	12.03	254,574	+0.27(+2.27%)
Apr 28, 2010	11.87	11.90	11.66	11.76	225,942	-0.13(-1.12%)
Apr 27, 2010	12.19	12.23	11.87	11.89	212,061	-0.30(-2.45%)
Apr 26, 2010	12.16	12.22	12.04	12.19	176,500	+0.09(+0.77%)
Apr 23, 2010	12.07	12.22	12.03	12.10	228,276	+0.01(+0.04%)
Apr 22, 2010	12.04	12.14	11.86	12.09	168,526	+0.01(+0.04%)
Apr 21, 2010	12.20	12.27	12.04	12.09	243,759	-0.05(-0.39%)
Apr 20, 2010	11.96	12.25	11.96	12.14	167,185	+0.28(+2.35%)
Apr 19, 2010	11.91	12.19	11.84	11.86	187,181	-0.17(-1.41%)
Apr 16, 2010	12.27	12.29	11.85	12.03	277,267	-0.28(-2.30%)
Apr 15, 2010	12.09	12.32	12.09	12.31	235,632	+0.18(+1.48%)
Apr 14, 2010	12.26	12.27	12.09	12.13	302,937	-0.06(-0.51%)
Apr 13, 2010	12.07	12.20	11.90	12.19	258,303	+0.07(+0.59%)
Apr 12, 2010	12.18	12.28	12.06	12.12	149,529	-0.05(-0.38%)
Apr 09, 2010	12.15	12.20	12.03	12.17	141,126	+0.02(+0.17%)
Apr 08, 2010	11.86	12.21	11.83	12.15	219,257	+0.22(+1.81%)
Apr 07, 2010	11.96	11.96	11.81	11.93	212,854	+0.00(+0.00%)
Apr 06, 2010	11.82	11.95	11.72	11.93	197,830	+0.11(+0.96%)
Apr 05, 2010	11.72	11.82	11.65	11.82	322,615	+0.16(+1.41%)
Apr 01, 2010	11.47	11.65	11.65	11.65	199,243	+0.29(+2.58%)
Mar 31, 2010	11.32	11.44	11.29	11.36	193,137	+0.04(+0.36%)
Mar 30, 2010	11.36	11.45	11.27	11.32	169,226	-0.03(-0.23%)
Mar 29, 2010	11.29	11.46	11.19	11.34	148,482	+0.11(+0.96%)
Mar 26, 2010	11.46	11.46	11.17	11.24	218,312	-0.07(-0.64%)
Mar 25, 2010	11.57	11.57	11.27	11.31	223,286	-0.29(-2.48%)
Mar 24, 2010	11.63	11.66	11.49	11.60	208,016	-0.08(-0.66%)
Mar 23, 2010	11.57	11.68	11.51	11.67	238,126	+0.09(+0.76%)
Mar 22, 2010	11.31	11.65	11.27	11.59	251,015	+0.28(+2.46%)
Mar 19, 2010	11.56	11.56	11.28	11.31	364,213	-0.23(-1.96%)
Mar 18, 2010	11.52	11.62	11.41	11.53	251,062	-0.02(-0.13%)
Mar 17, 2010	11.59	11.73	11.47	11.55	506,074	-0.03(-0.22%)
Mar 16, 2010	11.58	11.64	11.52	11.57	298,097	+0.00(+0.00%)
Mar 15, 2010	11.49	11.57	11.49	11.57	189,726	+0.00(+0.00%)
Mar 12, 2010	11.78	11.78	11.51	11.57	414,455	+0.00(+0.00%)
Mar 11, 2010	12.09	12.09	11.57	11.57	610,381	-0.19(-1.62%)
Mar 10, 2010	11.71	11.86	11.58	11.77	578,323	+0.19(+1.64%)
Mar 09, 2010	11.65	11.81	11.54	11.57	631,914	-0.07(-0.62%)
Mar 08, 2010	11.70	11.87	11.56	11.65	802,593	+0.09(+0.76%)
Mar 05, 2010	11.44	11.60	11.36	11.56	524,272	+0.18(+1.58%)
Mar 04, 2010	11.29	11.44	11.16	11.38	609,156	+0.22(+1.98%)
Mar 03, 2010	11.34	11.47	11.15	11.16	254,188	-0.11(-0.96%)
Mar 02, 2010	11.03	11.56	11.03	11.27	328,893	+0.25(+2.24%)
Mar 01, 2010	11.00	11.16	10.98	11.02	193,656	+0.02(+0.19%)
Feb 26, 2010	10.89	11.06	10.88	11.00	298,567	+0.20(+1.81%)
Feb 25, 2010	10.64	10.91	10.55	10.80	168,250	+0.11(+1.06%)
Feb 24, 2010	10.70	10.86	10.62	10.69	212,397	+0.03(+0.24%)
Feb 23, 2010	10.62	10.75	10.58	10.66	287,946	-0.02(-0.14%)
Feb 22, 2010	11.03	11.03	10.65	10.68	658,914	-0.23(-2.08%)
Feb 19, 2010	10.88	10.95	10.79	10.91	153,915	+0.04(+0.33%)
Feb 18, 2010	10.88	10.98	10.84	10.87	293,824	-0.06(-0.52%)
Feb 17, 2010	10.90	11.16	10.90	10.93	266,622	+0.03(+0.28%)
Feb 16, 2010	10.80	11.15	10.77	10.90	231,876	+0.23(+2.12%)
Feb 12, 2010	10.66	10.67	10.67	10.67	191,662	+0.07(+0.68%)
Feb 11, 2010	10.32	10.70	10.27	10.60	330,164	+0.27(+2.64%)
Feb 10, 2010	10.62	10.72	10.29	10.32	397,340	-0.30(-2.81%)
Feb 09, 2010	10.89	11.06	10.59	10.62	430,645	-0.26(-2.36%)
Feb 08, 2010	10.65	11.00	10.63	10.88	273,367	+0.37(+3.47%)
Feb 05, 2010	11.06	11.06	10.37	10.52	847,840	-0.53(-4.80%)
Feb 04, 2010	11.04	11.16	10.76	11.05	687,137	+0.29(+2.68%)
Feb 03, 2010	10.80	11.26	10.63	10.76	386,413	+0.03(+0.24%)
Feb 02, 2010	10.63	10.78	10.39	10.73	583,627	+0.10(+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.