Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.26	13.36	12.86	12.90	588,347	-0.35(-2.61%)
Apr 29, 2010	13.04	13.37	13.04	13.25	579,600	+0.25(+1.96%)
Apr 28, 2010	13.16	13.21	12.85	12.99	707,064	-0.05(-0.38%)
Apr 27, 2010	13.59	13.59	12.96	13.04	752,223	-0.63(-4.60%)
Apr 26, 2010	13.52	13.83	13.52	13.67	1,028,769	+0.11(+0.78%)
Apr 23, 2010	13.49	13.62	13.27	13.56	616,359	+0.06(+0.42%)
Apr 22, 2010	13.25	13.57	12.93	13.51	951,112	+0.20(+1.49%)
Apr 21, 2010	13.53	13.53	13.16	13.31	1,409,849	-0.22(-1.62%)
Apr 20, 2010	13.39	13.72	13.32	13.53	1,494,839	+0.19(+1.43%)
Apr 19, 2010	13.25	13.42	13.17	13.34	1,131,669	-0.01(-0.11%)
Apr 16, 2010	13.32	13.42	13.13	13.35	1,281,702	-0.08(-0.58%)
Apr 15, 2010	13.25	13.43	13.22	13.43	1,507,874	+0.13(+1.01%)
Apr 14, 2010	12.70	13.29	12.67	13.29	1,449,931	+0.58(+4.56%)
Apr 13, 2010	12.75	12.86	12.58	12.72	1,360,748	-0.10(-0.77%)
Apr 12, 2010	13.01	13.09	12.61	12.81	1,202,903	-0.23(-1.73%)
Apr 09, 2010	13.08	13.22	12.73	13.04	1,904,987	-0.28(-2.07%)
Apr 08, 2010	13.26	13.38	13.07	13.32	677,897	+0.06(+0.48%)
Apr 07, 2010	13.31	13.42	13.08	13.25	1,436,991	-0.11(-0.85%)
Apr 06, 2010	13.06	13.42	12.96	13.37	1,097,585	+0.23(+1.77%)
Apr 05, 2010	13.17	13.27	13.03	13.13	788,435	+0.08(+0.65%)
Apr 01, 2010	13.06	13.05	13.05	13.05	703,971	+0.09(+0.71%)
Mar 31, 2010	12.95	13.03	12.75	12.96	885,834	+0.00(+0.00%)
Mar 30, 2010	12.57	12.99	12.57	12.96	1,404,971	+0.37(+2.92%)
Mar 29, 2010	12.62	12.64	12.07	12.59	1,182,879	-0.27(-2.09%)
Mar 26, 2010	12.92	12.96	12.77	12.86	1,173,513	-0.01(-0.05%)
Mar 25, 2010	12.65	13.05	12.62	12.86	1,906,219	+0.33(+2.65%)
Mar 24, 2010	12.48	12.54	12.38	12.53	544,058	+0.01(+0.11%)
Mar 23, 2010	12.36	12.57	12.29	12.52	917,717	+0.16(+1.26%)
Mar 22, 2010	12.14	12.48	12.03	12.36	1,255,165	+0.18(+1.45%)
Mar 19, 2010	12.19	12.27	12.14	12.19	1,493,175	+0.00(+0.00%)
Mar 18, 2010	12.15	12.26	12.14	12.19	774,689	-0.02(-0.17%)
Mar 17, 2010	12.24	12.29	12.09	12.21	960,794	-0.06(-0.52%)
Mar 16, 2010	12.28	12.30	12.19	12.27	1,257,243	+0.04(+0.29%)
Mar 15, 2010	12.28	12.32	12.22	12.24	1,613,022	+0.07(+0.58%)
Mar 12, 2010	12.14	12.21	11.97	12.16	2,521,191	+0.08(+0.70%)
Mar 11, 2010	11.85	12.13	11.71	12.08	7,767,232	-0.75(-5.84%)
Mar 10, 2010	12.48	12.90	12.45	12.83	1,341,647	+0.38(+3.06%)
Mar 09, 2010	12.26	12.48	12.26	12.45	1,072,195	+0.11(+0.92%)
Mar 08, 2010	12.07	12.36	12.01	12.33	1,076,253	+0.23(+1.87%)
Mar 05, 2010	12.01	12.19	11.95	12.11	945,848	+0.11(+0.94%)
Mar 04, 2010	11.83	12.02	11.68	11.99	741,477	+0.22(+1.86%)
Mar 03, 2010	11.88	11.96	11.74	11.78	1,269,338	-0.04(-0.30%)
Mar 02, 2010	11.66	11.90	11.51	11.81	2,608,206	+0.45(+4.00%)
Mar 01, 2010	11.32	11.55	11.22	11.36	1,277,454	+0.10(+0.87%)
Feb 26, 2010	11.06	11.29	10.73	11.26	1,147,828	+0.06(+0.50%)
Feb 25, 2010	10.93	11.36	10.83	11.20	3,283,195	+0.50(+4.70%)
Feb 24, 2010	10.69	10.87	10.66	10.70	692,828	+0.01(+0.13%)
Feb 23, 2010	10.76	10.90	10.66	10.69	729,167	-0.11(-1.04%)
Feb 22, 2010	10.76	10.85	10.67	10.80	916,243	+0.06(+0.59%)
Feb 19, 2010	10.67	10.76	10.52	10.74	651,742	+0.08(+0.72%)
Feb 18, 2010	10.44	10.67	10.43	10.66	579,414	+0.18(+1.73%)
Feb 17, 2010	10.58	10.65	10.36	10.48	735,490	-0.01(-0.07%)
Feb 16, 2010	10.40	10.48	10.24	10.48	1,039,638	+0.10(+0.94%)
Feb 12, 2010	10.18	10.39	10.39	10.39	751,613	+0.14(+1.36%)
Feb 11, 2010	10.13	10.25	10.07	10.25	792,840	+0.08(+0.82%)
Feb 10, 2010	10.34	10.47	10.14	10.16	678,359	-0.23(-2.22%)
Feb 09, 2010	10.48	10.53	10.27	10.39	594,745	+0.03(+0.34%)
Feb 08, 2010	10.19	10.49	10.07	10.36	895,635	+0.34(+3.42%)
Feb 05, 2010	10.06	10.11	9.861	10.02	1,002,587	+0.00(+0.00%)
Feb 04, 2010	10.25	10.25	9.980	10.02	641,744	-0.36(-3.44%)
Feb 03, 2010	10.25	10.45	10.22	10.37	495,141	+0.03(+0.27%)
Feb 02, 2010	10.11	10.39	10.04	10.34	623,763	+0.20(+1.93%)

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.