Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.13	11.19	11.03	11.19	1,683,050	+0.06(+0.51%)
Apr 28, 2011	10.94	11.14	10.90	11.13	3,289,479	+0.23(+2.10%)
Apr 27, 2011	10.86	10.95	10.81	10.90	2,636,856	+0.03(+0.28%)
Apr 26, 2011	10.83	10.88	10.75	10.87	1,928,353	+0.04(+0.40%)
Apr 25, 2011	10.87	10.88	10.81	10.83	1,934,916	-0.06(-0.52%)
Apr 21, 2011	10.97	10.97	10.87	10.88	1,853,434	-0.06(-0.59%)
Apr 20, 2011	10.95	11.01	10.87	10.95	2,028,736	+0.07(+0.68%)
Apr 19, 2011	10.93	11.24	10.87	10.87	2,436,638	-0.36(-3.20%)
Apr 18, 2011	11.19	11.28	10.91	11.23	2,184,601	-0.08(-0.69%)
Apr 15, 2011	11.32	11.44	11.30	11.31	865,601	-0.00(-0.04%)
Apr 14, 2011	11.33	11.41	11.30	11.32	1,070,803	-0.10(-0.83%)
Apr 13, 2011	11.35	11.45	11.30	11.41	825,505	+0.10(+0.88%)
Apr 12, 2011	11.41	11.42	11.31	11.31	668,496	-0.15(-1.28%)
Apr 11, 2011	11.50	11.52	11.41	11.46	700,890	-0.02(-0.19%)
Apr 08, 2011	11.68	11.68	11.44	11.48	1,050,329	-0.16(-1.41%)
Apr 07, 2011	11.56	11.68	11.55	11.64	2,044,478	+0.06(+0.56%)
Apr 06, 2011	11.64	11.71	11.58	11.58	2,406,719	-0.01(-0.07%)
Apr 05, 2011	11.53	11.64	11.47	11.59	1,688,529	+0.06(+0.49%)
Apr 04, 2011	11.38	11.54	11.38	11.53	1,740,705	+0.15(+1.33%)
Apr 01, 2011	11.25	11.38	11.22	11.38	1,569,373	+0.22(+1.94%)
Mar 31, 2011	11.06	11.23	11.06	11.16	1,610,223	+0.07(+0.62%)
Mar 30, 2011	10.95	11.13	10.90	11.10	1,204,031	+0.18(+1.62%)
Mar 29, 2011	10.80	10.97	10.79	10.92	1,202,931	+0.08(+0.72%)
Mar 28, 2011	10.86	10.91	10.83	10.84	893,955	-0.02(-0.16%)
Mar 25, 2011	10.77	10.97	10.76	10.86	1,223,920	+0.11(+1.01%)
Mar 24, 2011	10.81	10.81	10.72	10.75	1,329,542	-0.03(-0.28%)
Mar 23, 2011	10.73	10.83	10.66	10.78	1,013,181	+0.01(+0.12%)
Mar 22, 2011	10.82	10.89	10.75	10.77	808,339	-0.07(-0.64%)
Mar 21, 2011	10.85	10.85	10.80	10.84	1,436,183	+0.07(+0.64%)
Mar 18, 2011	10.84	10.84	10.70	10.77	2,065,673	+0.00(+0.00%)
Mar 17, 2011	10.94	10.95	10.75	10.77	1,593,069	-0.03(-0.32%)
Mar 16, 2011	10.82	10.93	10.72	10.80	3,460,790	-0.05(-0.44%)
Mar 15, 2011	10.87	10.94	10.84	10.85	1,866,995	-0.11(-1.03%)
Mar 14, 2011	10.90	11.11	10.84	10.96	1,499,300	-0.04(-0.35%)
Mar 11, 2011	10.70	11.04	10.68	11.00	3,100,166	+0.22(+2.01%)
Mar 10, 2011	10.84	10.85	10.77	10.78	1,604,249	-0.18(-1.62%)
Mar 09, 2011	11.07	11.09	10.96	10.96	1,098,049	-0.16(-1.48%)
Mar 08, 2011	10.95	11.13	10.94	11.13	1,611,521	+0.19(+1.78%)
Mar 07, 2011	11.05	11.05	10.87	10.93	2,604,219	-0.03(-0.32%)
Mar 04, 2011	11.21	11.22	10.90	10.97	1,976,482	-0.25(-2.24%)
Mar 03, 2011	11.08	11.26	11.00	11.22	1,616,275	+0.26(+2.33%)
Mar 02, 2011	11.11	11.12	10.84	10.96	1,771,097	-0.17(-1.55%)
Mar 01, 2011	11.32	11.35	11.05	11.13	1,928,820	-0.18(-1.57%)
Feb 28, 2011	11.36	11.44	11.26	11.31	1,045,381	-0.03(-0.30%)
Feb 25, 2011	11.17	11.35	11.12	11.35	1,034,957	+0.20(+1.83%)
Feb 24, 2011	11.16	11.24	11.05	11.14	1,496,337	-0.02(-0.19%)
Feb 23, 2011	11.29	11.29	11.10	11.16	1,636,502	-0.18(-1.60%)
Feb 22, 2011	11.39	11.47	11.27	11.35	1,536,697	-0.13(-1.09%)
Feb 18, 2011	11.47	11.51	11.36	11.47	1,193,227	+0.03(+0.30%)
Feb 17, 2011	11.35	11.49	11.29	11.44	1,093,547	+0.10(+0.92%)
Feb 16, 2011	11.28	11.40	11.24	11.33	1,708,052	+0.13(+1.12%)
Feb 15, 2011	10.92	11.24	10.92	11.21	2,521,658	+0.25(+2.29%)
Feb 14, 2011	10.94	10.99	10.90	10.96	742,564	+0.03(+0.32%)
Feb 11, 2011	10.81	10.95	10.77	10.92	1,224,272	+0.06(+0.56%)
Feb 10, 2011	10.78	10.90	10.77	10.86	1,883,481	-0.06(-0.52%)
Feb 09, 2011	10.78	10.93	10.75	10.92	2,171,930	+0.13(+1.16%)
Feb 08, 2011	10.69	10.86	10.64	10.79	3,167,191	+0.12(+1.10%)
Feb 07, 2011	10.75	10.75	10.63	10.68	913,660	+0.00(+0.04%)
Feb 04, 2011	10.58	10.73	10.57	10.67	1,520,172	+0.10(+0.98%)
Feb 03, 2011	10.58	10.61	10.54	10.57	946,147	-0.02(-0.16%)
Feb 02, 2011	10.68	10.71	10.54	10.58	1,456,719	-0.13(-1.17%)

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.