Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.37	13.41	12.88	12.89	126,531	-0.48(-3.61%)
Apr 29, 2010	13.40	13.42	13.09	13.38	125,294	+0.05(+0.36%)
Apr 28, 2010	13.35	13.42	13.07	13.33	168,996	-0.04(-0.29%)
Apr 27, 2010	13.41	13.73	13.28	13.37	210,377	-0.14(-1.07%)
Apr 26, 2010	13.45	13.70	13.45	13.51	134,373	+0.09(+0.65%)
Apr 23, 2010	13.81	13.88	13.06	13.42	220,192	-0.38(-2.73%)
Apr 22, 2010	13.45	14.00	13.20	13.80	358,763	+0.17(+1.28%)
Apr 21, 2010	13.28	13.69	12.92	13.63	634,777	+0.33(+2.47%)
Apr 20, 2010	12.34	13.33	12.26	13.30	343,113	+1.04(+8.51%)
Apr 19, 2010	12.17	12.31	11.88	12.26	170,926	+0.06(+0.48%)
Apr 16, 2010	12.13	12.26	11.96	12.20	265,108	+0.06(+0.48%)
Apr 15, 2010	11.95	12.22	11.87	12.14	186,671	+0.20(+1.70%)
Apr 14, 2010	11.46	11.96	11.46	11.94	118,133	+0.51(+4.48%)
Apr 13, 2010	11.50	11.57	11.36	11.43	78,171	-0.08(-0.67%)
Apr 12, 2010	11.47	11.72	11.40	11.50	106,125	+0.08(+0.68%)
Apr 09, 2010	11.64	11.71	11.41	11.43	110,549	-0.24(-2.07%)
Apr 08, 2010	11.58	11.76	11.44	11.67	99,022	-0.01(-0.08%)
Apr 07, 2010	11.91	11.93	11.58	11.68	117,024	-0.28(-2.34%)
Apr 06, 2010	12.12	12.14	11.80	11.96	112,593	-0.21(-1.75%)
Apr 05, 2010	11.54	12.36	11.48	12.17	383,191	+0.71(+6.24%)
Apr 01, 2010	11.50	11.45	11.45	11.45	177,053	+0.09(+0.76%)
Mar 31, 2010	11.29	11.65	11.18	11.37	187,732	-0.01(-0.09%)
Mar 30, 2010	11.31	11.53	11.28	11.38	165,931	+0.08(+0.68%)
Mar 29, 2010	11.15	11.40	11.11	11.30	126,563	+0.14(+1.30%)
Mar 26, 2010	11.55	11.60	11.11	11.16	136,011	-0.32(-2.78%)
Mar 25, 2010	11.71	11.98	11.45	11.47	147,133	-0.10(-0.83%)
Mar 24, 2010	11.68	11.78	11.53	11.57	315,737	-0.12(-0.99%)
Mar 23, 2010	11.59	11.73	11.40	11.69	95,495	+0.08(+0.66%)
Mar 22, 2010	11.30	11.93	11.22	11.61	304,082	+0.23(+2.04%)
Mar 19, 2010	12.33	12.33	11.21	11.38	473,756	-0.92(-7.46%)
Mar 18, 2010	10.91	12.35	10.86	12.29	702,903	+1.53(+14.17%)
Mar 17, 2010	10.71	11.02	10.64	10.77	173,889	+0.14(+1.27%)
Mar 16, 2010	11.16	11.25	10.56	10.63	237,165	-0.15(-1.43%)
Mar 15, 2010	10.79	11.27	10.74	10.79	333,413	-0.48(-4.28%)
Mar 12, 2010	11.18	11.30	10.89	11.27	223,635	+0.12(+1.04%)
Mar 11, 2010	11.16	11.21	11.01	11.16	89,771	-0.02(-0.17%)
Mar 10, 2010	11.10	11.40	11.02	11.17	149,182	+0.05(+0.48%)
Mar 09, 2010	11.20	11.39	10.89	11.12	145,989	-0.09(-0.82%)
Mar 08, 2010	11.74	11.77	11.14	11.21	177,259	-0.48(-4.13%)
Mar 05, 2010	11.29	11.78	11.22	11.70	152,216	+0.44(+3.95%)
Mar 04, 2010	11.11	11.27	11.02	11.25	69,794	+0.19(+1.75%)
Mar 03, 2010	11.01	11.35	10.95	11.06	158,695	+0.11(+0.97%)
Mar 02, 2010	10.72	11.01	10.70	10.95	105,996	+0.29(+2.72%)
Mar 01, 2010	10.29	10.72	10.27	10.66	174,902	+0.49(+4.84%)
Feb 26, 2010	10.33	10.45	10.14	10.17	147,213	-0.13(-1.22%)
Feb 25, 2010	10.47	10.72	10.29	10.30	94,365	-0.30(-2.83%)
Feb 24, 2010	10.62	10.65	10.50	10.60	125,221	-0.02(-0.18%)
Feb 23, 2010	10.45	10.66	10.29	10.61	162,757	+0.11(+1.01%)
Feb 22, 2010	10.62	10.63	10.47	10.51	88,027	-0.07(-0.64%)
Feb 19, 2010	10.66	10.70	10.43	10.58	133,806	-0.09(-0.82%)
Feb 18, 2010	10.43	10.68	10.41	10.66	149,660	+0.25(+2.41%)
Feb 17, 2010	10.58	10.61	10.26	10.41	222,926	-0.18(-1.73%)
Feb 16, 2010	10.73	10.73	10.45	10.60	115,052	-0.03(-0.27%)
Feb 12, 2010	10.42	10.62	10.62	10.62	126,215	+0.05(+0.46%)
Feb 11, 2010	10.44	10.58	10.26	10.58	106,118	+0.13(+1.20%)
Feb 10, 2010	10.34	10.53	10.15	10.45	110,399	+0.07(+0.65%)
Feb 09, 2010	10.47	10.51	10.30	10.38	123,843	+0.08(+0.75%)
Feb 08, 2010	10.25	10.41	10.06	10.31	140,433	+0.08(+0.75%)
Feb 05, 2010	10.15	10.34	9.948	10.23	258,026	+0.04(+0.38%)
Feb 04, 2010	10.69	10.76	10.16	10.19	288,510	-0.63(-5.80%)
Feb 03, 2010	10.97	11.07	10.78	10.82	116,295	-0.15(-1.41%)
Feb 02, 2010	10.99	11.13	10.82	10.97	163,932	+0.02(+0.18%)

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.