Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	11.96	11.96	11.72	11.74	713,284	-0.20(-1.70%)
Apr 29, 2010	11.87	11.96	11.85	11.94	269,927	+0.16(+1.34%)
Apr 28, 2010	11.78	11.81	11.68	11.78	1,024,061	+0.06(+0.53%)
Apr 27, 2010	11.95	11.99	11.69	11.72	1,380,973	-0.28(-2.35%)
Apr 26, 2010	12.06	12.08	11.99	12.00	444,834	-0.04(-0.35%)
Apr 23, 2010	11.96	12.05	11.93	12.04	353,108	+0.08(+0.69%)
Apr 22, 2010	11.83	11.97	11.76	11.96	390,969	+0.05(+0.42%)
Apr 21, 2010	11.95	11.95	11.84	11.91	388,270	-0.01(-0.07%)
Apr 20, 2010	11.89	11.93	11.84	11.92	468,458	+0.12(+0.98%)
Apr 19, 2010	11.73	11.82	11.67	11.80	581,245	+0.03(+0.21%)
Apr 16, 2010	11.92	11.94	11.72	11.78	557,280	-0.18(-1.52%)
Apr 15, 2010	11.95	11.99	11.94	11.96	768,202	+0.00(+0.03%)
Apr 14, 2010	11.87	11.96	11.85	11.96	652,972	+0.15(+1.26%)
Apr 13, 2010	11.80	11.82	11.73	11.81	305,416	+0.00(+0.04%)
Apr 12, 2010	11.80	11.83	11.78	11.80	274,596	+0.03(+0.24%)
Apr 09, 2010	11.74	11.78	11.71	11.77	563,509	+0.07(+0.57%)
Apr 08, 2010	11.63	11.72	11.60	11.71	887,802	+0.04(+0.34%)
Apr 07, 2010	11.73	11.73	11.62	11.67	912,587	-0.07(-0.59%)
Apr 06, 2010	11.68	11.76	11.66	11.74	490,331	+0.03(+0.28%)
Apr 05, 2010	11.65	11.70	11.61	11.70	1,053,367	+0.11(+0.98%)
Apr 01, 2010	11.57	11.59	11.59	11.59	279,761	+0.08(+0.69%)
Mar 31, 2010	11.51	11.57	11.48	11.51	207,637	-0.04(-0.35%)
Mar 30, 2010	11.59	11.59	11.50	11.55	304,001	+0.00(+0.03%)
Mar 29, 2010	11.54	11.56	11.51	11.55	270,647	+0.07(+0.61%)
Mar 26, 2010	11.51	11.55	11.44	11.48	321,348	+0.01(+0.11%)
Mar 25, 2010	11.60	11.63	11.46	11.46	301,414	-0.04(-0.35%)
Mar 24, 2010	11.52	11.55	11.48	11.50	311,671	-0.06(-0.48%)
Mar 23, 2010	11.51	11.57	11.46	11.56	417,122	+0.08(+0.69%)
Mar 22, 2010	11.35	11.50	11.32	11.48	414,837	+0.04(+0.32%)
Mar 19, 2010	11.57	11.57	11.41	11.44	440,356	-0.08(-0.71%)
Mar 18, 2010	11.55	11.56	11.49	11.53	309,604	-0.01(-0.11%)
Mar 17, 2010	11.51	11.58	11.50	11.54	509,869	+0.07(+0.58%)
Mar 16, 2010	11.40	11.48	11.38	11.47	249,241	+0.10(+0.91%)
Mar 15, 2010	11.31	11.38	11.31	11.37	372,812	-0.01(-0.07%)
Mar 12, 2010	11.43	11.43	11.35	11.38	1,207,792	+0.00(+0.04%)
Mar 11, 2010	11.29	11.37	11.25	11.37	339,200	+0.04(+0.37%)
Mar 10, 2010	11.29	11.35	11.28	11.33	695,323	+0.06(+0.55%)
Mar 09, 2010	11.23	11.32	11.21	11.27	401,550	+0.02(+0.18%)
Mar 08, 2010	11.27	11.27	11.23	11.25	415,129	+0.00(+0.04%)
Mar 05, 2010	11.16	11.25	11.13	11.24	610,462	+0.15(+1.38%)
Mar 04, 2010	11.08	11.10	11.03	11.09	278,479	+0.04(+0.34%)
Mar 03, 2010	11.08	11.12	11.04	11.05	278,958	+0.01(+0.12%)
Mar 02, 2010	11.06	11.09	11.03	11.04	463,900	+0.03(+0.29%)
Mar 01, 2010	10.93	11.01	10.93	11.01	335,520	+0.13(+1.18%)
Feb 26, 2010	10.89	10.90	10.81	10.88	307,817	+0.01(+0.11%)
Feb 25, 2010	10.73	10.87	10.70	10.87	340,215	-0.01(-0.07%)
Feb 24, 2010	10.82	10.89	10.79	10.88	195,859	+0.11(+0.99%)
Feb 23, 2010	10.90	10.91	10.76	10.77	211,745	-0.14(-1.25%)
Feb 22, 2010	10.98	10.98	10.89	10.91	379,508	-0.02(-0.15%)
Feb 19, 2010	10.87	10.95	10.84	10.92	171,481	+0.03(+0.27%)
Feb 18, 2010	10.83	10.90	10.81	10.89	271,583	+0.07(+0.65%)
Feb 17, 2010	10.83	10.84	10.78	10.82	315,586	+0.06(+0.54%)
Feb 16, 2010	10.69	10.78	10.65	10.77	265,449	+0.17(+1.60%)
Feb 12, 2010	10.50	10.60	10.60	10.60	326,186	+0.00(+0.00%)
Feb 11, 2010	10.47	10.60	10.42	10.60	148,981	+0.11(+1.06%)
Feb 10, 2010	10.50	10.53	10.38	10.48	450,154	-0.00(-0.05%)
Feb 09, 2010	10.48	10.58	10.39	10.49	382,830	+0.12(+1.21%)
Feb 08, 2010	10.45	10.50	10.36	10.36	322,274	-0.09(-0.87%)
Feb 05, 2010	10.43	10.46	10.23	10.46	635,176	+0.03(+0.32%)
Feb 04, 2010	10.68	10.68	10.41	10.42	690,492	-0.34(-3.19%)
Feb 03, 2010	10.77	10.81	10.71	10.77	293,096	-0.05(-0.48%)
Feb 02, 2010	10.71	10.82	10.67	10.82	509,859	+0.14(+1.30%)

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.