Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.17	12.29	12.11	12.24	74,576,840	+0.08(+0.67%)
Apr 28, 2011	12.05	12.17	12.04	12.15	59,130,404	+0.12(+0.97%)
Apr 27, 2011	11.82	12.11	11.79	12.04	78,884,528	+0.26(+2.18%)
Apr 26, 2011	11.76	11.86	11.67	11.78	63,488,620	+0.03(+0.25%)
Apr 25, 2011	11.64	11.77	11.61	11.75	77,691,096	+0.20(+1.77%)
Apr 21, 2011	11.94	11.99	11.14	11.55	238,240,944	-0.35(-2.94%)
Apr 20, 2011	12.07	12.18	11.89	11.90	111,113,000	-0.08(-0.68%)
Apr 19, 2011	11.85	12.01	11.81	11.98	56,615,808	+0.08(+0.64%)
Apr 18, 2011	11.86	11.94	11.79	11.90	79,693,824	-0.08(-0.63%)
Apr 15, 2011	11.99	12.04	11.87	11.98	84,800,024	+0.02(+0.19%)
Apr 14, 2011	11.93	12.03	11.90	11.96	83,437,032	+0.02(+0.15%)
Apr 13, 2011	11.98	12.00	11.86	11.94	51,200,108	+0.00(+0.00%)
Apr 12, 2011	12.01	12.11	11.92	11.94	75,592,096	-0.12(-1.02%)
Apr 11, 2011	11.99	12.10	11.95	12.06	64,255,144	+0.12(+1.03%)
Apr 08, 2011	11.87	11.99	11.85	11.94	60,459,408	+0.08(+0.64%)
Apr 07, 2011	11.83	11.87	11.76	11.86	75,603,024	+0.02(+0.20%)
Apr 06, 2011	11.96	11.98	11.83	11.84	77,406,616	-0.09(-0.78%)
Apr 05, 2011	11.96	12.00	11.89	11.93	55,152,520	-0.05(-0.44%)
Apr 04, 2011	11.99	12.03	11.93	11.98	72,702,408	+0.09(+0.78%)
Apr 01, 2011	11.87	11.93	11.82	11.89	48,102,804	+0.04(+0.35%)
Mar 31, 2011	11.83	11.97	11.80	11.85	70,391,552	-0.02(-0.14%)
Mar 30, 2011	11.87	11.87	11.87	11.87	66,078,620	-0.02(-0.21%)
Mar 29, 2011	11.73	11.90	11.73	11.89	57,986,656	+0.06(+0.54%)
Mar 28, 2011	11.91	11.94	11.79	11.83	48,940,084	-0.05(-0.39%)
Mar 25, 2011	11.87	11.96	11.84	11.87	65,876,152	+0.03(+0.25%)
Mar 24, 2011	11.67	11.88	11.56	11.84	84,833,344	+0.22(+1.91%)
Mar 23, 2011	11.60	11.66	11.52	11.62	59,076,156	-0.01(-0.10%)
Mar 22, 2011	11.64	11.72	11.56	11.63	78,746,912	-0.02(-0.18%)
Mar 21, 2011	11.67	11.73	11.63	11.65	81,641,608	-0.12(-1.02%)
Mar 18, 2011	11.79	11.84	11.65	11.77	136,896,992	+0.18(+1.51%)
Mar 17, 2011	11.40	11.63	11.37	11.60	101,146,664	+0.34(+3.01%)
Mar 16, 2011	11.46	11.49	11.17	11.26	120,079,624	-0.27(-2.33%)
Mar 15, 2011	11.50	11.59	11.46	11.53	136,183,104	-0.03(-0.25%)
Mar 14, 2011	11.35	11.82	11.35	11.56	290,521,472	+0.20(+1.75%)
Mar 11, 2011	11.28	11.41	11.26	11.36	68,771,576	+0.07(+0.62%)
Mar 10, 2011	11.41	11.42	11.28	11.29	73,420,800	-0.18(-1.58%)
Mar 09, 2011	11.44	11.49	11.38	11.47	50,006,768	-0.01(-0.10%)
Mar 08, 2011	11.45	11.52	11.37	11.48	64,623,148	+0.04(+0.36%)
Mar 07, 2011	11.46	11.47	11.29	11.44	78,499,072	-0.03(-0.25%)
Mar 04, 2011	11.51	11.61	11.40	11.47	87,525,528	-0.06(-0.56%)
Mar 03, 2011	11.31	11.58	11.27	11.54	100,816,464	+0.34(+3.02%)
Mar 02, 2011	11.19	11.20	11.07	11.20	79,642,760	+0.03(+0.26%)
Mar 01, 2011	11.29	11.37	11.16	11.17	88,848,224	-0.06(-0.52%)
Feb 28, 2011	11.06	11.27	11.03	11.23	85,419,056	+0.22(+2.01%)
Feb 25, 2011	11.03	11.06	10.92	11.00	53,386,020	-0.02(-0.21%)
Feb 24, 2011	10.98	11.06	10.89	11.03	69,939,088	+0.08(+0.75%)
Feb 23, 2011	10.96	11.01	10.89	10.95	73,930,712	-0.08(-0.69%)
Feb 22, 2011	11.02	11.16	10.92	11.02	106,181,944	-0.17(-1.56%)
Feb 18, 2011	11.30	11.30	11.13	11.20	69,483,968	-0.11(-0.93%)
Feb 17, 2011	11.21	11.31	11.10	11.30	73,140,024	+0.05(+0.47%)
Feb 16, 2011	11.13	11.26	11.09	11.25	64,148,164	+0.13(+1.21%)
Feb 15, 2011	11.06	11.12	10.98	11.12	63,892,476	+0.00(+0.00%)
Feb 14, 2011	10.98	11.12	10.92	11.12	61,205,164	+0.13(+1.18%)
Feb 11, 2011	10.92	11.06	10.86	10.99	71,808,432	-0.08(-0.70%)
Feb 10, 2011	11.09	11.12	11.02	11.06	66,797,544	-0.05(-0.47%)
Feb 09, 2011	11.13	11.16	11.00	11.12	58,410,756	-0.06(-0.57%)
Feb 08, 2011	11.09	11.19	11.08	11.18	43,246,016	+0.07(+0.63%)
Feb 07, 2011	11.24	11.26	11.08	11.11	69,785,016	-0.15(-1.35%)
Feb 04, 2011	11.14	11.26	11.05	11.26	74,827,384	+0.23(+2.12%)
Feb 03, 2011	11.00	11.23	10.89	11.03	112,204,496	-0.04(-0.32%)
Feb 02, 2011	11.14	11.21	10.98	11.06	125,363,336	-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.