Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.54	10.55	10.28	10.39	68,554	-0.13(-1.21%)
Apr 28, 2011	10.30	10.51	10.21	10.51	96,257	+0.14(+1.37%)
Apr 27, 2011	10.24	10.37	10.13	10.37	29,704	+0.11(+1.09%)
Apr 26, 2011	10.22	10.34	10.12	10.26	66,901	+0.04(+0.44%)
Apr 25, 2011	10.13	10.22	10.13	10.22	24,706	-0.02(-0.22%)
Apr 21, 2011	10.24	10.31	10.14	10.24	27,576	+0.04(+0.37%)
Apr 20, 2011	10.16	10.20	10.04	10.20	17,266	+0.13(+1.34%)
Apr 19, 2011	10.08	10.08	9.998	10.07	40,848	-0.09(-0.88%)
Apr 18, 2011	10.29	10.37	10.04	10.16	39,294	-0.31(-2.93%)
Apr 15, 2011	10.16	10.51	10.14	10.46	53,901	+0.24(+2.34%)
Apr 14, 2011	10.01	10.22	10.01	10.22	14,006	+0.19(+1.86%)
Apr 13, 2011	10.34	10.35	10.03	10.04	29,758	-0.18(-1.76%)
Apr 12, 2011	10.32	10.42	10.19	10.22	52,318	-0.06(-0.58%)
Apr 11, 2011	10.16	10.41	10.16	10.28	38,612	+0.11(+1.10%)
Apr 08, 2011	10.55	10.73	10.16	10.16	33,704	-0.31(-2.93%)
Apr 07, 2011	10.75	10.75	10.43	10.47	36,636	-0.31(-2.85%)
Apr 06, 2011	10.85	10.85	10.75	10.78	29,093	+0.09(+0.84%)
Apr 05, 2011	10.43	10.76	10.36	10.69	30,700	+0.25(+2.44%)
Apr 04, 2011	10.31	10.47	10.10	10.43	31,157	+0.19(+1.90%)
Apr 01, 2011	10.56	10.60	10.04	10.24	89,383	-0.28(-2.63%)
Mar 31, 2011	10.45	10.56	10.42	10.51	22,898	-0.01(-0.07%)
Mar 30, 2011	10.44	10.56	10.34	10.52	15,255	+0.10(+0.93%)
Mar 29, 2011	10.48	10.48	10.37	10.42	27,707	-0.07(-0.71%)
Mar 28, 2011	10.63	10.63	10.45	10.50	24,919	-0.12(-1.13%)
Mar 25, 2011	10.49	10.71	10.35	10.62	29,335	+0.15(+1.43%)
Mar 24, 2011	10.74	10.74	10.37	10.47	18,287	-0.23(-2.17%)
Mar 23, 2011	10.57	10.76	10.40	10.70	37,917	+0.08(+0.77%)
Mar 22, 2011	10.28	10.67	10.28	10.62	54,416	+0.32(+3.12%)
Mar 21, 2011	10.13	10.30	9.879	10.30	25,683	+0.41(+4.16%)
Mar 18, 2011	9.916	9.983	9.841	9.886	112,004	+0.04(+0.38%)
Mar 17, 2011	9.983	10.07	9.804	9.849	43,262	+0.07(+0.77%)
Mar 16, 2011	9.736	9.960	9.736	9.774	68,104	-0.01(-0.15%)
Mar 15, 2011	9.729	9.946	9.729	9.789	62,044	-0.01(-0.15%)
Mar 14, 2011	9.766	9.938	9.736	9.804	60,006	-0.10(-1.06%)
Mar 11, 2011	9.909	9.998	9.736	9.909	47,088	+0.10(+0.99%)
Mar 10, 2011	10.16	10.37	9.796	9.811	113,593	-0.61(-5.82%)
Mar 09, 2011	10.49	10.60	10.37	10.42	35,849	-0.14(-1.35%)
Mar 08, 2011	9.953	10.63	9.953	10.56	83,866	+0.38(+3.75%)
Mar 07, 2011	10.54	10.54	10.16	10.18	28,286	-0.28(-2.65%)
Mar 04, 2011	10.85	10.85	10.28	10.45	32,181	-0.40(-3.72%)
Mar 03, 2011	10.69	10.86	10.68	10.86	29,773	+0.30(+2.84%)
Mar 02, 2011	10.71	10.78	10.51	10.56	33,104	-0.19(-1.81%)
Mar 01, 2011	11.08	11.13	10.63	10.75	40,514	-0.32(-2.91%)
Feb 28, 2011	11.09	11.19	10.92	11.08	34,308	+0.10(+0.89%)
Feb 25, 2011	10.66	11.02	10.60	10.98	36,677	+0.31(+2.95%)
Feb 24, 2011	10.57	10.70	10.21	10.66	59,349	+0.10(+0.99%)
Feb 23, 2011	10.63	10.81	10.54	10.56	44,162	-0.06(-0.56%)
Feb 22, 2011	10.68	10.78	10.59	10.62	79,959	-0.20(-1.87%)
Feb 18, 2011	10.92	10.92	10.67	10.82	75,878	-0.04(-0.34%)
Feb 17, 2011	10.68	10.89	10.63	10.86	69,483	+0.11(+1.04%)
Feb 16, 2011	10.52	10.90	10.52	10.75	67,420	+0.20(+1.92%)
Feb 15, 2011	10.42	10.63	10.40	10.54	48,110	+0.12(+1.15%)
Feb 14, 2011	10.08	10.58	10.08	10.42	40,327	+0.30(+2.96%)
Feb 11, 2011	10.03	10.19	9.991	10.13	35,039	+0.02(+0.15%)
Feb 10, 2011	9.961	10.27	9.961	10.11	45,895	+0.06(+0.60%)
Feb 09, 2011	10.03	10.14	9.796	10.05	54,364	-0.04(-0.44%)
Feb 08, 2011	10.28	10.36	10.07	10.10	42,259	-0.18(-1.75%)
Feb 07, 2011	10.11	10.45	10.11	10.28	29,077	+0.17(+1.70%)
Feb 04, 2011	10.32	10.32	10.04	10.10	29,311	-0.28(-2.67%)
Feb 03, 2011	10.54	10.54	10.25	10.38	17,970	-0.13(-1.21%)
Feb 02, 2011	10.54	10.66	10.37	10.51	13,745	-0.09(-0.85%)

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.