Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.72	12.81	12.63	12.76	768,987	+0.02(+0.19%)
Apr 28, 2011	12.53	12.77	12.49	12.73	1,091,567	+0.16(+1.31%)
Apr 27, 2011	12.41	12.58	12.22	12.57	1,352,260	+0.24(+1.95%)
Apr 26, 2011	12.48	12.48	12.21	12.33	840,664	-0.11(-0.86%)
Apr 25, 2011	12.47	12.48	12.32	12.43	685,297	+0.01(+0.08%)
Apr 21, 2011	12.57	12.60	12.38	12.42	988,425	-0.10(-0.80%)
Apr 20, 2011	12.43	13.01	12.40	12.52	2,437,434	+0.28(+2.27%)
Apr 19, 2011	12.18	12.39	12.11	12.25	1,284,164	+0.00(+0.03%)
Apr 18, 2011	12.08	12.28	12.04	12.24	961,375	+0.03(+0.28%)
Apr 15, 2011	12.11	12.28	12.09	12.21	1,276,501	+0.06(+0.51%)
Apr 14, 2011	11.99	12.16	11.86	12.15	1,272,547	+0.09(+0.71%)
Apr 13, 2011	11.77	12.18	11.77	12.06	3,430,061	+0.40(+3.47%)
Apr 12, 2011	11.31	11.69	11.17	11.66	5,569,353	+0.67(+6.06%)
Apr 11, 2011	11.12	11.14	10.92	10.99	676,277	-0.12(-1.08%)
Apr 08, 2011	11.32	11.39	11.08	11.11	571,853	-0.19(-1.67%)
Apr 07, 2011	11.31	11.41	11.24	11.30	1,116,537	-0.04(-0.39%)
Apr 06, 2011	11.46	11.48	11.28	11.34	1,274,732	-0.07(-0.57%)
Apr 05, 2011	11.44	11.47	11.37	11.41	1,305,690	+0.02(+0.18%)
Apr 04, 2011	11.43	11.52	11.34	11.39	838,438	-0.04(-0.33%)
Apr 01, 2011	11.30	11.50	11.26	11.43	2,239,866	+0.18(+1.59%)
Mar 31, 2011	11.28	11.31	11.19	11.25	1,303,214	+0.01(+0.12%)
Mar 30, 2011	11.06	11.26	11.04	11.23	1,440,352	+0.23(+2.06%)
Mar 29, 2011	10.98	11.03	10.92	11.01	883,096	+0.08(+0.75%)
Mar 28, 2011	10.91	11.02	10.91	10.92	818,383	+0.05(+0.44%)
Mar 25, 2011	10.91	11.00	10.81	10.88	1,302,718	-0.03(-0.28%)
Mar 24, 2011	11.01	11.03	10.77	10.91	1,343,306	-0.06(-0.56%)
Mar 23, 2011	11.03	11.03	10.88	10.97	1,407,325	-0.05(-0.44%)
Mar 22, 2011	10.81	11.38	10.78	11.02	3,363,653	+0.26(+2.46%)
Mar 21, 2011	10.70	10.78	10.61	10.75	1,292,182	+0.23(+2.22%)
Mar 18, 2011	10.64	10.72	10.48	10.52	1,006,563	-0.11(-1.03%)
Mar 17, 2011	10.76	10.79	10.58	10.63	1,224,474	-0.06(-0.55%)
Mar 16, 2011	10.57	10.71	10.53	10.69	1,246,557	+0.06(+0.58%)
Mar 15, 2011	10.59	10.69	10.57	10.63	1,064,761	-0.13(-1.24%)
Mar 14, 2011	10.51	10.80	10.51	10.76	1,244,372	+0.11(+1.00%)
Mar 11, 2011	10.41	10.76	10.40	10.65	1,209,897	+0.19(+1.84%)
Mar 10, 2011	10.54	10.58	10.36	10.46	878,381	-0.15(-1.39%)
Mar 09, 2011	10.64	10.65	10.51	10.61	588,869	+0.03(+0.26%)
Mar 08, 2011	10.56	10.59	10.38	10.58	1,296,731	+0.01(+0.10%)
Mar 07, 2011	10.70	10.71	10.48	10.57	886,248	-0.06(-0.58%)
Mar 04, 2011	10.70	10.71	10.53	10.63	959,408	-0.03(-0.26%)
Mar 03, 2011	10.65	10.69	10.52	10.66	792,722	+0.03(+0.29%)
Mar 02, 2011	10.71	10.71	10.54	10.63	836,182	-0.08(-0.74%)
Mar 01, 2011	10.96	11.02	10.65	10.71	1,372,081	-0.27(-2.44%)
Feb 28, 2011	10.92	11.10	10.90	10.98	1,054,027	+0.11(+1.04%)
Feb 25, 2011	10.69	10.89	10.67	10.86	901,889	+0.22(+2.10%)
Feb 24, 2011	10.47	10.74	10.41	10.64	1,428,138	+0.19(+1.84%)
Feb 23, 2011	10.59	10.65	10.22	10.45	1,517,553	-0.13(-1.26%)
Feb 22, 2011	10.71	10.74	10.56	10.58	1,803,228	-0.17(-1.56%)
Feb 18, 2011	10.47	10.81	10.47	10.75	1,570,486	+0.33(+3.21%)
Feb 17, 2011	10.46	10.47	10.35	10.41	1,610,823	-0.06(-0.62%)
Feb 16, 2011	10.50	10.55	10.39	10.48	2,170,154	+0.01(+0.13%)
Feb 15, 2011	10.50	10.53	10.38	10.47	1,489,399	-0.07(-0.65%)
Feb 14, 2011	10.48	10.61	10.42	10.53	1,096,128	+0.03(+0.26%)
Feb 11, 2011	10.54	10.57	10.41	10.51	2,393,821	-0.05(-0.45%)
Feb 10, 2011	10.67	10.67	10.50	10.55	2,374,231	-0.13(-1.19%)
Feb 09, 2011	10.48	10.97	10.33	10.68	5,315,221	-0.15(-1.42%)
Feb 08, 2011	10.66	10.96	10.65	10.84	2,276,162	+0.11(+1.05%)
Feb 07, 2011	10.61	10.74	10.57	10.72	1,372,753	+0.10(+0.93%)
Feb 04, 2011	10.24	10.64	10.20	10.62	1,732,407	+0.40(+3.92%)
Feb 03, 2011	10.07	10.23	9.959	10.22	1,725,175	+0.10(+1.01%)
Feb 02, 2011	10.11	10.15	10.06	10.12	1,984,447	+0.04(+0.44%)

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.