Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.70	12.71	12.52	12.59	6,406,299	-0.03(-0.25%)
Apr 29, 2010	12.64	12.67	12.53	12.62	8,700,486	+0.19(+1.51%)
Apr 28, 2010	12.37	12.47	12.24	12.43	7,432,292	+0.03(+0.23%)
Apr 27, 2010	12.50	12.56	12.38	12.40	7,179,108	-0.38(-2.96%)
Apr 26, 2010	12.83	12.87	12.77	12.78	2,628,109	-0.06(-0.49%)
Apr 23, 2010	12.68	12.85	12.66	12.84	2,906,857	+0.07(+0.56%)
Apr 22, 2010	12.79	12.80	12.70	12.77	6,700,691	-0.15(-1.14%)
Apr 21, 2010	12.96	12.97	12.87	12.92	4,484,920	-0.09(-0.72%)
Apr 20, 2010	13.00	13.05	12.97	13.01	3,481,855	+0.14(+1.11%)
Apr 19, 2010	12.78	12.88	12.76	12.87	3,145,019	-0.03(-0.22%)
Apr 16, 2010	12.88	12.93	12.84	12.90	7,930,112	-0.07(-0.55%)
Apr 15, 2010	12.83	12.97	12.83	12.97	2,546,485	+0.08(+0.64%)
Apr 14, 2010	12.89	12.90	12.82	12.89	2,896,171	+0.00(+0.02%)
Apr 13, 2010	12.93	12.93	12.84	12.89	3,470,762	-0.00(-0.02%)
Apr 12, 2010	12.86	12.90	12.83	12.89	2,428,257	+0.05(+0.35%)
Apr 09, 2010	12.79	12.86	12.78	12.84	5,265,572	+0.14(+1.08%)
Apr 08, 2010	12.71	12.76	12.68	12.71	3,801,944	-0.06(-0.49%)
Apr 07, 2010	12.72	12.81	12.72	12.77	4,473,441	+0.07(+0.54%)
Apr 06, 2010	12.65	12.74	12.63	12.70	3,233,551	-0.10(-0.76%)
Apr 05, 2010	12.79	12.81	12.77	12.80	1,465,205	+0.01(+0.04%)
Apr 01, 2010	12.78	12.79	12.79	12.79	4,958,066	+0.07(+0.51%)
Mar 31, 2010	12.66	12.77	12.65	12.73	3,575,960	+0.06(+0.49%)
Mar 30, 2010	12.72	12.75	12.61	12.66	3,921,036	-0.11(-0.89%)
Mar 29, 2010	12.73	12.78	12.68	12.78	2,170,582	+0.08(+0.65%)
Mar 26, 2010	12.67	12.73	12.64	12.70	2,295,370	+0.01(+0.07%)
Mar 25, 2010	12.82	12.83	12.69	12.69	3,095,759	+0.02(+0.13%)
Mar 24, 2010	12.72	12.74	12.64	12.67	3,694,033	-0.18(-1.40%)
Mar 23, 2010	12.77	12.85	12.73	12.85	3,418,040	+0.06(+0.49%)
Mar 22, 2010	12.70	12.82	12.68	12.79	4,300,390	+0.23(+1.86%)
Mar 19, 2010	12.67	12.68	12.52	12.55	3,262,488	-0.18(-1.41%)
Mar 18, 2010	12.73	12.76	12.63	12.73	3,438,273	+0.01(+0.07%)
Mar 17, 2010	12.70	12.74	12.64	12.72	2,800,443	+0.09(+0.72%)
Mar 16, 2010	12.58	12.66	12.57	12.63	4,519,964	+0.02(+0.18%)
Mar 15, 2010	12.59	12.62	12.59	12.61	5,225,946	-0.01(-0.09%)
Mar 12, 2010	12.62	12.66	12.54	12.62	6,571,637	+0.10(+0.82%)
Mar 11, 2010	12.52	12.60	12.48	12.52	6,053,591	-0.11(-0.88%)
Mar 10, 2010	12.53	12.64	12.53	12.63	4,668,625	-0.01(-0.07%)
Mar 09, 2010	12.58	12.66	12.57	12.64	3,545,780	-0.09(-0.72%)
Mar 08, 2010	12.74	12.77	12.63	12.73	6,508,760	-0.21(-1.61%)
Mar 05, 2010	12.77	12.95	12.76	12.94	3,413,251	+0.19(+1.45%)
Mar 04, 2010	12.83	12.83	12.72	12.75	3,419,765	+0.04(+0.31%)
Mar 03, 2010	12.64	12.78	12.62	12.71	3,316,148	+0.09(+0.70%)
Mar 02, 2010	12.60	12.66	12.53	12.62	3,233,031	+0.11(+0.84%)
Mar 01, 2010	12.51	12.56	12.45	12.52	7,329,863	-0.04(-0.29%)
Feb 26, 2010	12.48	12.56	12.40	12.56	17,027,738	+0.28(+2.27%)
Feb 25, 2010	12.28	12.28	12.15	12.28	3,999,778	-0.10(-0.83%)
Feb 24, 2010	12.36	12.46	12.35	12.38	2,864,711	+0.02(+0.16%)
Feb 23, 2010	12.46	12.47	12.34	12.36	3,724,850	-0.03(-0.28%)
Feb 22, 2010	12.48	12.48	12.34	12.39	2,380,219	-0.03(-0.23%)
Feb 19, 2010	12.38	12.45	12.33	12.42	3,164,592	-0.07(-0.59%)
Feb 18, 2010	12.43	12.51	12.39	12.50	2,900,904	-0.01(-0.05%)
Feb 17, 2010	12.51	12.54	12.48	12.50	2,272,129	+0.00(+0.00%)
Feb 16, 2010	12.40	12.52	12.34	12.50	3,725,907	-0.00(-0.02%)
Feb 12, 2010	12.46	12.50	12.50	12.50	8,558,374	-0.14(-1.08%)
Feb 11, 2010	12.62	12.67	12.48	12.64	4,259,692	+0.13(+1.00%)
Feb 10, 2010	12.53	12.59	12.48	12.52	5,675,700	-0.04(-0.29%)
Feb 09, 2010	12.60	12.68	12.43	12.55	9,683,778	+0.28(+2.27%)
Feb 08, 2010	12.31	12.43	12.27	12.27	4,691,009	+0.02(+0.19%)
Feb 05, 2010	12.26	12.29	12.01	12.25	8,667,870	-0.22(-1.78%)
Feb 04, 2010	12.65	12.68	12.47	12.47	6,495,274	-0.33(-2.60%)
Feb 03, 2010	12.91	12.95	12.78	12.81	5,950,695	-0.05(-0.35%)
Feb 02, 2010	12.80	12.91	12.78	12.85	7,422,568	+0.01(+0.06%)

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.