Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.22	14.49	14.03	14.45	5,098,377	+0.31(+2.21%)
Apr 28, 2011	14.11	14.44	13.98	14.14	4,602,748	+0.03(+0.25%)
Apr 27, 2011	14.16	14.24	13.78	14.10	3,624,778	+0.06(+0.40%)
Apr 26, 2011	13.85	14.42	13.80	14.05	6,122,378	+0.25(+1.81%)
Apr 25, 2011	13.78	13.83	13.55	13.80	2,233,299	-0.03(-0.20%)
Apr 21, 2011	13.66	13.82	13.47	13.82	5,467,349	+0.30(+2.26%)
Apr 20, 2011	13.76	13.85	13.46	13.52	4,132,559	+0.02(+0.15%)
Apr 19, 2011	13.44	13.53	13.26	13.50	3,623,969	+0.20(+1.51%)
Apr 18, 2011	13.39	13.60	13.23	13.30	4,143,870	-0.35(-2.54%)
Apr 15, 2011	13.39	13.72	13.38	13.64	6,965,527	+0.26(+1.92%)
Apr 14, 2011	12.88	13.48	12.83	13.39	6,514,196	+0.45(+3.48%)
Apr 13, 2011	13.12	13.18	12.81	12.94	3,534,592	-0.10(-0.74%)
Apr 12, 2011	13.20	13.26	12.89	13.03	6,828,002	-0.13(-1.00%)
Apr 11, 2011	13.24	13.25	12.90	13.17	5,419,214	-0.09(-0.68%)
Apr 08, 2011	13.30	13.41	13.10	13.26	5,772,746	-0.02(-0.16%)
Apr 07, 2011	12.51	13.43	12.51	13.28	11,599,669	+0.73(+5.80%)
Apr 06, 2011	12.31	12.62	12.31	12.55	7,391,252	+0.37(+3.07%)
Apr 05, 2011	12.27	12.37	12.14	12.18	2,929,186	-0.09(-0.73%)
Apr 04, 2011	12.11	12.40	12.10	12.27	3,246,304	+0.22(+1.84%)
Apr 01, 2011	12.15	12.23	11.95	12.04	3,042,203	+0.00(+0.00%)
Mar 31, 2011	12.02	12.09	11.86	12.04	2,419,494	+0.08(+0.69%)
Mar 30, 2011	12.20	12.41	11.92	11.96	7,048,875	-0.09(-0.75%)
Mar 29, 2011	12.19	12.28	11.83	12.05	4,131,384	-0.12(-0.97%)
Mar 28, 2011	12.24	12.45	12.10	12.17	3,930,214	-0.13(-1.07%)
Mar 25, 2011	11.71	12.47	11.59	12.30	12,307,674	+0.70(+6.03%)
Mar 24, 2011	11.68	11.70	11.39	11.60	5,265,628	+0.03(+0.30%)
Mar 23, 2011	11.74	11.76	11.52	11.57	2,776,747	-0.18(-1.53%)
Mar 22, 2011	11.86	11.95	11.70	11.75	1,874,211	-0.10(-0.88%)
Mar 21, 2011	11.81	11.88	11.75	11.85	3,220,951	+0.33(+2.83%)
Mar 18, 2011	11.68	11.69	11.45	11.52	2,299,415	+0.08(+0.67%)
Mar 17, 2011	11.48	11.71	11.41	11.45	2,834,173	+0.26(+2.29%)
Mar 16, 2011	11.25	11.48	11.05	11.19	3,439,019	-0.06(-0.55%)
Mar 15, 2011	11.05	11.35	11.04	11.25	5,660,251	-0.20(-1.75%)
Mar 14, 2011	11.36	11.59	11.26	11.45	1,796,238	-0.03(-0.30%)
Mar 11, 2011	11.30	11.68	11.30	11.49	2,302,836	+0.00(+0.00%)
Mar 10, 2011	11.57	11.71	11.40	11.49	3,301,093	-0.24(-2.05%)
Mar 09, 2011	11.96	11.98	11.70	11.73	2,775,860	-0.23(-1.96%)
Mar 08, 2011	11.56	12.07	11.38	11.96	5,342,589	+0.45(+3.95%)
Mar 07, 2011	11.92	11.94	11.39	11.51	4,219,731	-0.37(-3.13%)
Mar 04, 2011	12.12	12.18	11.76	11.88	3,013,509	-0.25(-2.04%)
Mar 03, 2011	11.90	12.17	11.90	12.13	4,542,858	+0.33(+2.80%)
Mar 02, 2011	11.65	11.86	11.51	11.80	3,655,107	+0.14(+1.18%)
Mar 01, 2011	12.27	12.27	11.47	11.66	6,265,112	-0.50(-4.08%)
Feb 28, 2011	12.29	12.36	12.07	12.16	3,789,180	-0.05(-0.39%)
Feb 25, 2011	11.80	12.26	11.76	12.21	4,347,882	+0.44(+3.75%)
Feb 24, 2011	11.58	11.78	11.22	11.76	7,584,674	+0.18(+1.55%)
Feb 23, 2011	11.81	12.06	11.28	11.59	5,076,042	-0.25(-2.15%)
Feb 22, 2011	12.41	12.41	11.73	11.84	6,119,001	-0.70(-5.55%)
Feb 18, 2011	12.97	12.97	12.48	12.54	3,090,330	-0.35(-2.73%)
Feb 17, 2011	12.95	12.95	12.51	12.89	10,010,005	-0.08(-0.64%)
Feb 16, 2011	13.05	13.16	12.92	12.97	3,847,845	-0.01(-0.11%)
Feb 15, 2011	12.90	13.13	12.79	12.98	4,041,816	+0.04(+0.32%)
Feb 14, 2011	12.51	12.98	12.50	12.94	4,513,484	+0.47(+3.76%)
Feb 11, 2011	12.18	12.54	12.18	12.47	5,111,760	+0.20(+1.63%)
Feb 10, 2011	11.98	12.28	11.95	12.27	3,001,109	+0.17(+1.37%)
Feb 09, 2011	12.17	12.21	12.05	12.11	2,189,802	-0.12(-0.96%)
Feb 08, 2011	12.27	12.28	12.08	12.23	2,913,106	+0.02(+0.17%)
Feb 07, 2011	12.15	12.31	12.03	12.21	3,136,440	+0.17(+1.43%)
Feb 04, 2011	11.98	12.12	11.86	12.03	3,641,289	+0.13(+1.10%)
Feb 03, 2011	12.10	12.10	11.78	11.90	4,531,598	-0.21(-1.76%)
Feb 02, 2011	12.26	12.29	12.03	12.12	2,899,676	-0.17(-1.35%)

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.