Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.33	12.47	12.31	12.39	20,633,880	+0.09(+0.71%)
Apr 28, 2011	12.30	12.33	12.24	12.31	24,533,790	+0.01(+0.11%)
Apr 27, 2011	12.18	12.33	12.18	12.29	26,090,592	+0.15(+1.26%)
Apr 26, 2011	12.03	12.20	12.03	12.14	19,943,074	+0.10(+0.80%)
Apr 25, 2011	11.99	12.07	11.99	12.04	15,942,169	+0.01(+0.08%)
Apr 21, 2011	12.14	12.14	12.00	12.03	24,796,310	-0.04(-0.34%)
Apr 20, 2011	12.05	12.14	12.03	12.08	33,472,954	-0.11(-0.87%)
Apr 19, 2011	12.24	12.24	12.02	12.18	31,013,540	-0.08(-0.64%)
Apr 18, 2011	12.38	12.41	12.20	12.26	30,134,512	-0.21(-1.70%)
Apr 15, 2011	12.44	12.54	12.40	12.47	23,058,674	+0.06(+0.45%)
Apr 14, 2011	12.33	12.46	12.30	12.42	18,444,288	+0.10(+0.79%)
Apr 13, 2011	12.37	12.37	12.26	12.32	17,580,580	-0.01(-0.08%)
Apr 12, 2011	12.24	12.38	12.20	12.33	23,998,024	+0.08(+0.68%)
Apr 11, 2011	12.22	12.35	12.19	12.25	28,199,802	+0.13(+1.07%)
Apr 08, 2011	12.03	12.16	12.03	12.12	21,333,256	+0.06(+0.54%)
Apr 07, 2011	12.14	12.15	11.96	12.05	25,597,338	-0.08(-0.68%)
Apr 06, 2011	12.11	12.16	12.07	12.14	18,702,200	+0.08(+0.65%)
Apr 05, 2011	11.95	12.10	11.94	12.06	18,716,726	+0.08(+0.66%)
Apr 04, 2011	12.01	12.01	11.92	11.98	14,810,936	-0.02(-0.15%)
Apr 01, 2011	11.96	12.07	11.94	12.00	17,996,364	-0.02(-0.19%)
Mar 31, 2011	12.03	12.05	11.98	12.02	19,499,420	-0.04(-0.31%)
Mar 30, 2011	12.05	12.13	12.02	12.06	21,095,936	+0.06(+0.54%)
Mar 29, 2011	12.02	12.04	11.95	11.99	18,289,672	-0.04(-0.31%)
Mar 28, 2011	11.99	12.09	11.96	12.03	41,460,532	+0.11(+0.89%)
Mar 25, 2011	11.99	12.02	11.91	11.92	19,284,802	-0.05(-0.42%)
Mar 24, 2011	11.84	11.99	11.81	11.97	29,094,496	+0.15(+1.25%)
Mar 23, 2011	11.73	11.84	11.70	11.83	19,880,180	+0.08(+0.71%)
Mar 22, 2011	11.62	11.81	11.61	11.74	26,601,436	+0.13(+1.11%)
Mar 21, 2011	11.60	11.65	11.58	11.61	22,657,276	+0.16(+1.41%)
Mar 18, 2011	11.41	11.49	11.32	11.45	33,031,362	+0.17(+1.47%)
Mar 17, 2011	11.35	11.44	11.27	11.29	25,767,788	+0.07(+0.62%)
Mar 16, 2011	11.35	11.41	11.17	11.22	31,740,064	-0.19(-1.70%)
Mar 15, 2011	11.36	11.43	11.35	11.41	23,680,162	-0.13(-1.12%)
Mar 14, 2011	11.50	11.64	11.50	11.54	18,648,042	-0.03(-0.24%)
Mar 11, 2011	11.55	11.62	11.50	11.57	29,992,238	-0.10(-0.83%)
Mar 10, 2011	11.70	11.75	11.66	11.66	23,691,148	-0.08(-0.66%)
Mar 09, 2011	11.65	11.75	11.64	11.74	17,677,086	+0.07(+0.59%)
Mar 08, 2011	11.56	11.70	11.56	11.67	17,392,962	+0.13(+1.10%)
Mar 07, 2011	11.59	11.64	11.54	11.55	72,212,816	+0.03(+0.24%)
Mar 04, 2011	11.55	11.59	11.44	11.52	73,851,072	-0.05(-0.47%)
Mar 03, 2011	11.47	11.61	11.44	11.57	83,221,848	+0.18(+1.56%)
Mar 02, 2011	11.47	11.52	11.37	11.40	29,597,636	-0.03(-0.28%)
Mar 01, 2011	11.59	11.69	11.42	11.43	26,351,674	-0.11(-0.99%)
Feb 28, 2011	11.36	11.56	11.33	11.54	33,603,216	+0.20(+1.72%)
Feb 25, 2011	11.24	11.35	11.24	11.35	19,387,658	+0.10(+0.93%)
Feb 24, 2011	11.19	11.26	11.16	11.24	20,177,246	+0.00(+0.00%)
Feb 23, 2011	11.25	11.31	11.22	11.24	28,354,236	-0.01(-0.12%)
Feb 22, 2011	11.21	11.34	11.19	11.25	23,382,274	-0.02(-0.20%)
Feb 18, 2011	11.25	11.29	11.19	11.28	18,838,824	+0.03(+0.24%)
Feb 17, 2011	11.13	11.25	11.11	11.25	31,721,694	+0.11(+1.02%)
Feb 16, 2011	11.15	11.18	11.08	11.14	22,791,362	+0.00(+0.00%)
Feb 15, 2011	11.10	11.15	11.06	11.14	17,137,308	-0.00(-0.04%)
Feb 14, 2011	11.14	11.14	11.04	11.14	18,800,516	+0.02(+0.20%)
Feb 11, 2011	10.95	11.14	10.92	11.12	23,451,456	+0.16(+1.45%)
Feb 10, 2011	10.97	11.01	10.94	10.96	19,200,146	-0.03(-0.25%)
Feb 09, 2011	10.98	11.00	10.94	10.99	17,293,314	+0.01(+0.08%)
Feb 08, 2011	10.96	10.98	10.90	10.98	20,287,922	+0.03(+0.29%)
Feb 07, 2011	10.96	10.96	10.87	10.95	41,106,636	+0.03(+0.25%)
Feb 04, 2011	10.98	10.98	10.83	10.92	20,879,350	-0.02(-0.21%)
Feb 03, 2011	10.78	10.95	10.71	10.94	34,295,204	+0.17(+1.56%)
Feb 02, 2011	10.72	10.82	10.71	10.77	25,791,966	+0.05(+0.42%)

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.