Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.73	12.81	12.66	12.73	148,252	+0.01(+0.08%)
Apr 29, 2010	12.75	12.75	12.67	12.72	42,155	+0.04(+0.32%)
Apr 28, 2010	12.73	12.77	12.63	12.68	84,751	+0.04(+0.29%)
Apr 27, 2010	12.73	12.73	12.63	12.65	78,533	-0.02(-0.13%)
Apr 26, 2010	12.72	12.73	12.66	12.66	71,662	-0.11(-0.88%)
Apr 23, 2010	12.74	12.78	12.68	12.78	53,561	+0.05(+0.36%)
Apr 22, 2010	12.75	12.78	12.70	12.73	48,231	-0.04(-0.28%)
Apr 21, 2010	12.71	12.76	12.71	12.76	35,396	+0.05(+0.36%)
Apr 20, 2010	12.69	12.76	12.68	12.72	46,056	+0.02(+0.12%)
Apr 19, 2010	12.63	12.73	12.63	12.70	68,407	+0.07(+0.56%)
Apr 16, 2010	12.62	12.70	12.62	12.63	47,587	+0.01(+0.04%)
Apr 15, 2010	12.69	12.69	12.53	12.63	115,759	-0.05(-0.41%)
Apr 14, 2010	12.74	12.78	12.63	12.68	77,659	-0.08(-0.63%)
Apr 13, 2010	12.70	12.83	12.65	12.76	70,050	-0.08(-0.60%)
Apr 12, 2010	12.74	12.84	12.74	12.84	38,305	+0.04(+0.32%)
Apr 09, 2010	12.79	12.83	12.65	12.80	135,207	+0.01(+0.04%)
Apr 08, 2010	12.84	12.84	12.78	12.79	78,769	+0.01(+0.04%)
Apr 07, 2010	12.81	12.88	12.77	12.79	27,788	+0.03(+0.24%)
Apr 06, 2010	12.90	12.90	12.73	12.75	64,164	-0.12(-0.91%)
Apr 05, 2010	12.89	12.93	12.73	12.87	95,183	+0.11(+0.88%)
Apr 01, 2010	12.73	12.76	12.76	12.76	29,447	-0.04(-0.32%)
Mar 31, 2010	12.72	12.82	12.71	12.80	49,236	+0.07(+0.56%)
Mar 30, 2010	12.85	12.91	12.70	12.73	86,054	-0.11(-0.84%)
Mar 29, 2010	12.79	12.88	12.73	12.84	54,519	+0.06(+0.48%)
Mar 26, 2010	12.82	12.82	12.72	12.78	76,036	-0.09(-0.67%)
Mar 25, 2010	12.78	12.99	12.75	12.86	76,472	+0.12(+0.96%)
Mar 24, 2010	12.75	12.91	12.74	12.74	67,262	-0.05(-0.36%)
Mar 23, 2010	12.79	12.92	12.73	12.79	82,895	-0.03(-0.24%)
Mar 22, 2010	12.76	12.94	12.69	12.82	94,390	-0.02(-0.16%)
Mar 19, 2010	12.81	12.84	12.66	12.84	108,209	+0.09(+0.72%)
Mar 18, 2010	12.78	12.78	12.72	12.74	84,301	-0.04(-0.30%)
Mar 17, 2010	12.73	12.83	12.73	12.78	57,647	-0.02(-0.14%)
Mar 16, 2010	12.74	12.86	12.73	12.80	43,427	+0.04(+0.32%)
Mar 15, 2010	12.77	12.93	12.73	12.76	90,819	+0.03(+0.20%)
Mar 12, 2010	12.71	12.79	12.66	12.73	36,955	+0.00(+0.00%)
Mar 11, 2010	12.63	12.78	12.63	12.73	43,078	-0.02(-0.16%)
Mar 10, 2010	12.71	12.85	12.71	12.75	48,102	+0.03(+0.20%)
Mar 09, 2010	12.73	12.76	12.63	12.73	88,192	-0.01(-0.04%)
Mar 08, 2010	12.73	12.93	12.68	12.73	53,777	+0.05(+0.36%)
Mar 05, 2010	12.94	12.94	12.68	12.69	144,793	-0.12(-0.95%)
Mar 04, 2010	12.73	12.89	12.71	12.81	86,085	+0.09(+0.72%)
Mar 03, 2010	12.73	12.74	12.72	12.72	45,173	-0.05(-0.36%)
Mar 02, 2010	12.73	13.03	12.71	12.76	103,045	+0.04(+0.32%)
Mar 01, 2010	12.71	12.73	12.71	12.72	44,527	+0.02(+0.12%)
Feb 26, 2010	12.73	12.75	12.53	12.71	229,035	-0.03(-0.20%)
Feb 25, 2010	12.73	12.75	12.69	12.73	65,119	+0.04(+0.32%)
Feb 24, 2010	12.71	12.74	12.69	12.69	65,743	-0.02(-0.12%)
Feb 23, 2010	12.73	12.76	12.66	12.71	130,575	+0.03(+0.20%)
Feb 22, 2010	12.56	12.73	12.56	12.68	65,819	+0.10(+0.81%)
Feb 19, 2010	12.68	12.68	12.51	12.58	130,014	-0.10(-0.80%)
Feb 18, 2010	12.71	12.71	12.61	12.68	101,948	+0.03(+0.20%)
Feb 17, 2010	12.65	12.73	12.60	12.66	42,640	-0.03(-0.20%)
Feb 16, 2010	12.72	12.72	12.58	12.68	125,487	+0.08(+0.61%)
Feb 12, 2010	12.61	12.61	12.61	12.61	38,085	-0.08(-0.60%)
Feb 11, 2010	12.71	12.73	12.66	12.68	58,746	+0.05(+0.40%)
Feb 10, 2010	12.53	12.73	12.48	12.63	64,298	+0.02(+0.12%)
Feb 09, 2010	12.76	12.76	12.56	12.62	60,332	-0.13(-1.00%)
Feb 08, 2010	12.57	12.76	12.42	12.74	122,571	+0.20(+1.58%)
Feb 05, 2010	12.33	12.55	12.33	12.55	113,865	+0.17(+1.36%)
Feb 04, 2010	12.41	12.61	12.33	12.38	160,406	-0.13(-1.02%)
Feb 03, 2010	12.40	12.56	12.40	12.51	60,289	+0.15(+1.20%)
Feb 02, 2010	12.40	12.48	12.33	12.36	82,395	-0.09(-0.74%)

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.