Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.47	13.56	12.83	12.85	54,765	-0.66(-4.89%)
Apr 29, 2010	13.10	13.54	12.90	13.51	68,901	+0.45(+3.47%)
Apr 28, 2010	12.56	13.16	12.50	13.05	34,435	+0.43(+3.40%)
Apr 27, 2010	12.76	12.85	12.55	12.62	39,035	-0.15(-1.19%)
Apr 26, 2010	13.05	13.15	12.69	12.78	66,096	-0.31(-2.40%)
Apr 23, 2010	13.01	13.17	12.87	13.09	37,560	+0.05(+0.39%)
Apr 22, 2010	12.87	13.05	12.80	13.04	51,385	+0.06(+0.43%)
Apr 21, 2010	12.88	13.07	12.76	12.99	41,271	+0.11(+0.83%)
Apr 20, 2010	12.62	12.88	12.52	12.88	37,157	+0.21(+1.68%)
Apr 19, 2010	12.61	12.79	12.54	12.67	33,379	+0.04(+0.29%)
Apr 16, 2010	12.74	12.78	12.62	12.63	47,267	-0.13(-1.05%)
Apr 15, 2010	12.78	12.83	12.62	12.76	33,238	+0.00(+0.04%)
Apr 14, 2010	12.46	12.77	12.41	12.76	36,369	+0.38(+3.10%)
Apr 13, 2010	12.44	12.45	12.11	12.38	48,479	+0.03(+0.26%)
Apr 12, 2010	12.55	12.55	12.21	12.34	41,812	-0.03(-0.22%)
Apr 09, 2010	12.44	12.52	12.32	12.37	29,369	-0.11(-0.85%)
Apr 08, 2010	12.36	12.51	12.36	12.48	11,653	+0.11(+0.90%)
Apr 07, 2010	12.44	12.51	12.30	12.37	16,188	-0.13(-1.04%)
Apr 06, 2010	12.37	12.52	12.30	12.50	9,744	+0.05(+0.37%)
Apr 05, 2010	12.18	12.45	12.14	12.45	24,277	+0.45(+3.73%)
Apr 01, 2010	12.46	12.00	12.00	12.00	38,735	-0.43(-3.42%)
Mar 31, 2010	12.40	12.59	12.37	12.43	56,092	-0.06(-0.52%)
Mar 30, 2010	12.45	12.61	12.40	12.49	21,793	+0.08(+0.63%)
Mar 29, 2010	12.64	12.64	12.40	12.41	35,664	-0.16(-1.29%)
Mar 26, 2010	12.48	12.62	12.40	12.57	30,217	+0.10(+0.82%)
Mar 25, 2010	12.62	12.81	12.41	12.47	11,767	-0.10(-0.77%)
Mar 24, 2010	12.57	12.74	12.51	12.57	22,455	-0.09(-0.73%)
Mar 23, 2010	12.46	12.71	12.23	12.66	24,515	+0.17(+1.33%)
Mar 22, 2010	12.32	12.50	12.21	12.50	23,931	+0.11(+0.86%)
Mar 19, 2010	12.30	12.44	11.92	12.39	122,031	+0.17(+1.36%)
Mar 18, 2010	12.24	12.38	12.19	12.22	20,218	-0.20(-1.60%)
Mar 17, 2010	12.16	12.44	12.16	12.42	22,425	+0.05(+0.41%)
Mar 16, 2010	12.19	12.37	12.07	12.37	37,309	+0.23(+1.90%)
Mar 15, 2010	12.13	12.21	11.95	12.14	35,740	+0.03(+0.23%)
Mar 12, 2010	12.15	12.19	11.83	12.11	31,492	-0.05(-0.42%)
Mar 11, 2010	12.18	12.25	12.04	12.16	76,171	-0.07(-0.60%)
Mar 10, 2010	12.20	12.43	12.13	12.24	57,845	+0.02(+0.19%)
Mar 09, 2010	12.28	12.33	12.12	12.21	36,763	-0.07(-0.56%)
Mar 08, 2010	12.29	12.38	12.13	12.28	42,991	-0.06(-0.45%)
Mar 05, 2010	12.02	12.34	11.86	12.34	35,991	+0.35(+2.89%)
Mar 04, 2010	11.95	12.03	11.91	11.99	15,991	-0.00(-0.04%)
Mar 03, 2010	12.08	12.12	11.94	12.00	40,191	-0.10(-0.80%)
Mar 02, 2010	11.83	12.13	11.62	12.09	54,287	+0.23(+1.91%)
Mar 01, 2010	11.65	11.93	11.32	11.87	57,695	+0.29(+2.51%)
Feb 26, 2010	11.44	11.68	11.29	11.58	41,790	-0.18(-1.56%)
Feb 25, 2010	11.77	11.77	11.64	11.76	20,199	-0.09(-0.77%)
Feb 24, 2010	11.74	11.85	11.74	11.85	18,323	+0.10(+0.86%)
Feb 23, 2010	11.55	11.75	11.52	11.75	31,349	+0.20(+1.74%)
Feb 22, 2010	11.55	11.58	11.45	11.55	26,395	-0.05(-0.47%)
Feb 19, 2010	11.72	11.77	11.56	11.60	41,265	-0.10(-0.86%)
Feb 18, 2010	11.69	11.75	11.68	11.70	17,148	+0.02(+0.16%)
Feb 17, 2010	11.71	11.80	11.56	11.69	34,706	+0.02(+0.16%)
Feb 16, 2010	11.71	11.74	10.94	11.67	38,031	-0.00(-0.04%)
Feb 12, 2010	11.50	11.67	11.67	11.67	50,705	+0.09(+0.75%)
Feb 11, 2010	11.23	11.60	11.23	11.59	23,866	+0.31(+2.76%)
Feb 10, 2010	11.18	11.42	11.17	11.27	19,678	+0.02(+0.20%)
Feb 09, 2010	11.05	11.26	10.96	11.25	49,472	+0.32(+2.89%)
Feb 08, 2010	11.21	11.30	10.93	10.94	33,074	-0.25(-2.21%)
Feb 05, 2010	11.07	11.18	10.86	11.18	34,577	+0.17(+1.54%)
Feb 04, 2010	11.10	11.21	10.89	11.01	101,482	-0.11(-1.03%)
Feb 03, 2010	11.41	11.46	11.03	11.13	105,060	-0.32(-2.80%)
Feb 02, 2010	11.67	11.70	11.28	11.45	50,808	-0.25(-2.11%)

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.