Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.63	12.22	11.21	11.21	2,392,661	-0.60(-5.07%)
Apr 29, 2010	11.45	12.02	11.38	11.81	2,727,366	+0.49(+4.30%)
Apr 28, 2010	11.54	11.70	11.14	11.33	1,896,604	-0.21(-1.82%)
Apr 27, 2010	11.90	11.92	11.48	11.54	1,375,658	-0.39(-3.26%)
Apr 26, 2010	12.16	12.20	11.86	11.92	1,554,615	-0.22(-1.79%)
Apr 23, 2010	12.28	12.35	12.06	12.14	1,843,635	-0.13(-1.10%)
Apr 22, 2010	11.94	12.35	11.78	12.28	1,942,144	+0.28(+2.31%)
Apr 21, 2010	11.63	12.04	11.35	12.00	1,355,517	+0.46(+4.02%)
Apr 20, 2010	11.34	11.57	11.30	11.54	786,188	+0.27(+2.39%)
Apr 19, 2010	11.56	11.60	11.16	11.27	954,425	-0.28(-2.40%)
Apr 16, 2010	11.83	11.89	11.45	11.54	818,738	-0.29(-2.47%)
Apr 15, 2010	11.95	11.97	11.77	11.83	614,783	-0.09(-0.75%)
Apr 14, 2010	11.53	11.95	11.53	11.92	1,419,663	+0.41(+3.58%)
Apr 13, 2010	11.20	11.59	11.20	11.51	1,429,317	+0.28(+2.47%)
Apr 12, 2010	11.25	11.39	11.21	11.24	1,373,003	+0.03(+0.27%)
Apr 09, 2010	11.36	11.43	11.13	11.21	3,193,427	-0.15(-1.32%)
Apr 08, 2010	11.71	11.79	11.31	11.36	2,632,913	-0.41(-3.50%)
Apr 07, 2010	11.83	11.97	11.69	11.77	1,229,066	-0.09(-0.76%)
Apr 06, 2010	11.77	11.87	11.62	11.86	1,266,398	+0.21(+1.80%)
Apr 05, 2010	11.50	11.79	11.39	11.65	1,553,718	+0.27(+2.37%)
Apr 01, 2010	10.95	11.38	11.38	11.38	2,162,149	+0.58(+5.41%)
Mar 31, 2010	11.06	11.11	10.71	10.79	1,864,958	-0.21(-1.90%)
Mar 30, 2010	11.03	11.16	10.88	11.00	1,288,360	+0.04(+0.34%)
Mar 29, 2010	11.31	11.38	10.89	10.97	2,126,720	-0.32(-2.85%)
Mar 26, 2010	11.45	11.60	11.20	11.29	1,819,269	-0.07(-0.66%)
Mar 25, 2010	11.77	11.82	11.36	11.36	2,146,991	-0.34(-2.94%)
Mar 24, 2010	11.97	12.06	11.70	11.71	1,563,284	-0.30(-2.49%)
Mar 23, 2010	11.63	12.04	11.45	12.01	1,979,497	+0.38(+3.28%)
Mar 22, 2010	11.66	11.74	11.57	11.63	1,812,938	-0.12(-1.02%)
Mar 19, 2010	11.80	11.98	11.62	11.74	6,958,078	+0.02(+0.19%)
Mar 18, 2010	11.77	11.92	11.61	11.72	3,001,804	-0.10(-0.89%)
Mar 17, 2010	11.69	11.93	11.62	11.83	2,029,127	+0.13(+1.09%)
Mar 16, 2010	11.63	11.95	11.54	11.70	1,295,781	+0.07(+0.58%)
Mar 15, 2010	11.47	11.69	11.47	11.63	1,120,379	+0.19(+1.70%)
Mar 12, 2010	11.69	11.80	11.33	11.44	1,778,736	-0.12(-1.04%)
Mar 11, 2010	11.88	12.03	11.49	11.56	1,715,507	-0.40(-3.32%)
Mar 10, 2010	11.56	11.98	11.48	11.95	1,960,406	+0.52(+4.52%)
Mar 09, 2010	11.51	11.65	11.36	11.44	1,032,682	-0.14(-1.23%)
Mar 08, 2010	11.68	11.79	11.53	11.58	996,739	+0.04(+0.32%)
Mar 05, 2010	11.30	11.62	11.30	11.54	1,098,050	+0.28(+2.53%)
Mar 04, 2010	10.85	11.38	10.82	11.26	1,725,176	+0.48(+4.44%)
Mar 03, 2010	11.12	11.22	10.74	10.78	1,459,180	-0.28(-2.50%)
Mar 02, 2010	11.11	11.24	10.99	11.06	1,965,933	-0.04(-0.41%)
Mar 01, 2010	10.91	11.12	10.79	11.10	1,756,142	+0.21(+1.92%)
Feb 26, 2010	10.76	10.95	10.72	10.89	3,145,652	+0.09(+0.83%)
Feb 25, 2010	10.59	10.85	10.56	10.80	1,789,542	+0.01(+0.07%)
Feb 24, 2010	10.88	10.88	10.66	10.79	1,376,953	-0.10(-0.89%)
Feb 23, 2010	11.12	11.24	10.76	10.89	1,448,862	-0.22(-2.02%)
Feb 22, 2010	11.54	11.54	11.03	11.12	1,724,129	-0.40(-3.45%)
Feb 19, 2010	11.60	11.67	11.23	11.51	1,113,867	+0.02(+0.20%)
Feb 18, 2010	11.40	11.58	11.31	11.49	1,221,639	-0.01(-0.07%)
Feb 17, 2010	11.61	11.66	11.37	11.50	1,458,401	-0.02(-0.13%)
Feb 16, 2010	11.41	11.53	11.15	11.51	932,629	+0.27(+2.40%)
Feb 12, 2010	11.11	11.24	11.24	11.24	2,089,877	+0.03(+0.27%)
Feb 11, 2010	11.27	11.37	11.09	11.21	2,278,076	-0.09(-0.80%)
Feb 10, 2010	11.42	11.50	11.25	11.30	1,136,594	-0.19(-1.63%)
Feb 09, 2010	11.33	11.54	11.09	11.49	1,455,353	+0.37(+3.37%)
Feb 08, 2010	11.06	11.48	11.00	11.12	2,114,005	+0.08(+0.75%)
Feb 05, 2010	10.85	11.07	10.72	11.03	3,319,666	+0.22(+2.01%)
Feb 04, 2010	11.12	11.36	10.68	10.82	10,471,667	-0.19(-1.77%)
Feb 03, 2010	10.64	11.06	10.40	11.01	3,809,124	+0.25(+2.29%)
Feb 02, 2010	10.50	10.82	10.50	10.76	2,310,525	+0.25(+2.42%)

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.