Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.53	12.60	12.43	12.56	706,985	+0.08(+0.61%)
Apr 28, 2011	12.44	12.57	12.41	12.49	1,660,162	+0.02(+0.15%)
Apr 27, 2011	12.34	12.47	12.23	12.47	1,386,936	+0.17(+1.36%)
Apr 26, 2011	12.13	12.37	12.13	12.30	1,351,266	+0.24(+1.99%)
Apr 25, 2011	12.10	12.10	11.94	12.06	974,049	-0.01(-0.11%)
Apr 21, 2011	12.06	12.08	11.93	12.07	1,054,016	+0.15(+1.25%)
Apr 20, 2011	11.85	11.94	11.81	11.92	1,177,036	+0.43(+3.71%)
Apr 19, 2011	11.48	11.54	11.36	11.50	1,089,321	+0.10(+0.85%)
Apr 18, 2011	11.48	11.51	11.20	11.40	2,394,755	-0.40(-3.40%)
Apr 15, 2011	11.61	11.82	11.56	11.80	1,600,243	+0.21(+1.84%)
Apr 14, 2011	11.41	11.62	11.37	11.59	759,534	+0.00(+0.04%)
Apr 13, 2011	11.65	11.69	11.45	11.58	906,766	+0.07(+0.61%)
Apr 12, 2011	11.63	11.71	11.46	11.51	1,496,756	-0.23(-1.99%)
Apr 11, 2011	11.95	11.99	11.67	11.75	1,309,377	-0.16(-1.36%)
Apr 08, 2011	12.22	12.25	11.78	11.91	1,017,240	-0.18(-1.50%)
Apr 07, 2011	12.24	12.31	12.02	12.09	1,152,548	-0.14(-1.16%)
Apr 06, 2011	12.34	12.41	12.13	12.23	1,137,185	+0.01(+0.10%)
Apr 05, 2011	12.09	12.33	12.09	12.22	1,218,781	+0.09(+0.71%)
Apr 04, 2011	12.18	12.22	12.06	12.13	1,163,403	+0.02(+0.14%)
Apr 01, 2011	12.09	12.17	12.02	12.12	1,061,286	+0.17(+1.45%)
Mar 31, 2011	11.81	11.96	11.80	11.94	1,121,369	+0.11(+0.97%)
Mar 30, 2011	11.71	11.87	11.69	11.83	1,251,992	+0.24(+2.03%)
Mar 29, 2011	11.38	11.62	11.28	11.59	697,533	+0.18(+1.60%)
Mar 28, 2011	11.54	11.61	11.39	11.41	631,307	-0.09(-0.76%)
Mar 25, 2011	11.40	11.67	11.33	11.50	1,173,980	+0.18(+1.59%)
Mar 24, 2011	11.23	11.37	11.02	11.32	918,626	+0.22(+2.01%)
Mar 23, 2011	11.09	11.17	10.90	11.09	952,478	-0.04(-0.37%)
Mar 22, 2011	11.28	11.33	11.11	11.14	1,323,099	-0.15(-1.35%)
Mar 21, 2011	11.29	11.33	11.23	11.29	1,878,702	+0.43(+3.97%)
Mar 18, 2011	10.98	10.99	10.80	10.86	1,091,321	+0.12(+1.08%)
Mar 17, 2011	10.93	10.95	10.71	10.74	1,264,796	+0.12(+1.15%)
Mar 16, 2011	10.77	10.98	10.52	10.62	2,573,248	-0.22(-2.01%)
Mar 15, 2011	10.74	10.98	10.72	10.84	2,879,730	-0.15(-1.40%)
Mar 14, 2011	10.93	11.11	10.82	10.99	1,924,327	-0.09(-0.85%)
Mar 11, 2011	10.80	11.16	10.80	11.08	5,229,590	+0.14(+1.27%)
Mar 10, 2011	11.10	11.13	10.87	10.95	3,283,869	-0.41(-3.62%)
Mar 09, 2011	11.38	11.46	11.23	11.36	1,809,117	-0.07(-0.60%)
Mar 08, 2011	11.20	11.52	11.07	11.43	1,643,554	+0.28(+2.47%)
Mar 07, 2011	11.58	11.58	11.00	11.15	1,679,443	-0.31(-2.68%)
Mar 04, 2011	11.64	11.64	11.32	11.46	1,371,704	-0.15(-1.32%)
Mar 03, 2011	11.35	11.66	11.35	11.61	1,965,260	+0.47(+4.24%)
Mar 02, 2011	11.15	11.28	11.00	11.14	1,320,432	+0.11(+0.97%)
Mar 01, 2011	11.49	11.52	10.97	11.03	1,836,033	-0.38(-3.30%)
Feb 28, 2011	11.51	11.56	11.31	11.41	1,681,506	+0.03(+0.27%)
Feb 25, 2011	11.03	11.38	11.02	11.38	2,404,144	+0.46(+4.18%)
Feb 24, 2011	10.93	11.09	10.71	10.92	3,725,753	-0.01(-0.06%)
Feb 23, 2011	11.24	11.32	10.73	10.93	5,648,998	-0.32(-2.83%)
Feb 22, 2011	11.59	11.68	11.22	11.25	2,914,915	-0.54(-4.60%)
Feb 18, 2011	11.83	11.85	11.71	11.79	1,007,159	+0.00(+0.04%)
Feb 17, 2011	11.64	11.82	11.61	11.78	1,306,893	+0.10(+0.84%)
Feb 16, 2011	11.60	11.73	11.60	11.68	1,641,126	+0.16(+1.38%)
Feb 15, 2011	11.55	11.58	11.48	11.53	1,380,106	-0.08(-0.67%)
Feb 14, 2011	11.53	11.62	11.50	11.60	1,039,691	+0.09(+0.77%)
Feb 11, 2011	11.21	11.52	11.21	11.51	1,366,585	+0.23(+2.07%)
Feb 10, 2011	11.06	11.30	11.06	11.28	1,427,668	+0.11(+0.94%)
Feb 09, 2011	11.17	11.26	11.09	11.18	1,966,184	-0.04(-0.38%)
Feb 08, 2011	11.14	11.22	11.06	11.22	1,238,503	+0.12(+1.07%)
Feb 07, 2011	11.00	11.19	11.00	11.10	2,075,885	+0.18(+1.62%)
Feb 04, 2011	10.81	10.94	10.76	10.92	1,443,867	+0.12(+1.15%)
Feb 03, 2011	10.73	10.84	10.56	10.80	1,504,447	+0.06(+0.58%)
Feb 02, 2011	10.74	10.86	10.72	10.74	1,336,682	-0.04(-0.32%)

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.