Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.53	10.66	10.41	10.50	14,014,852	-0.05(-0.51%)
Apr 28, 2011	10.50	10.58	10.41	10.55	7,587,251	+0.04(+0.34%)
Apr 27, 2011	10.45	10.56	10.37	10.51	11,251,244	+0.08(+0.77%)
Apr 26, 2011	10.34	10.56	10.33	10.43	13,190,797	+0.15(+1.48%)
Apr 25, 2011	10.23	10.41	10.21	10.28	15,308,568	+0.18(+1.77%)
Apr 21, 2011	10.31	10.39	10.10	10.10	17,031,514	-0.29(-2.75%)
Apr 20, 2011	10.44	10.54	10.33	10.39	7,520,798	+0.05(+0.52%)
Apr 19, 2011	10.36	10.41	10.27	10.33	8,128,072	+0.02(+0.17%)
Apr 18, 2011	10.28	10.41	10.27	10.32	5,743,434	-0.07(-0.69%)
Apr 15, 2011	10.42	10.45	10.33	10.39	8,150,154	+0.03(+0.26%)
Apr 14, 2011	10.48	10.50	10.33	10.36	10,650,673	-0.13(-1.28%)
Apr 13, 2011	10.62	10.63	10.44	10.50	6,730,203	-0.08(-0.76%)
Apr 12, 2011	10.46	10.70	10.46	10.58	10,188,633	+0.10(+0.98%)
Apr 11, 2011	10.50	10.56	10.37	10.47	9,271,802	+0.04(+0.39%)
Apr 08, 2011	10.66	10.66	10.36	10.43	13,181,229	-0.11(-1.02%)
Apr 07, 2011	10.90	10.90	10.54	10.54	12,565,311	-0.31(-2.88%)
Apr 06, 2011	10.94	10.99	10.75	10.85	8,756,030	-0.04(-0.41%)
Apr 05, 2011	11.08	11.16	10.84	10.90	12,819,699	-0.23(-2.09%)
Apr 04, 2011	10.91	11.14	10.86	11.13	14,451,930	-0.19(-1.66%)
Apr 01, 2011	11.38	11.50	11.26	11.32	5,556,276	+0.04(+0.32%)
Mar 31, 2011	11.23	11.37	11.15	11.28	6,627,665	-0.16(-1.41%)
Mar 30, 2011	11.44	11.44	11.44	11.44	5,873,019	+0.27(+2.40%)
Mar 29, 2011	11.21	11.34	11.17	11.17	4,740,455	-0.06(-0.56%)
Mar 28, 2011	11.34	11.44	11.23	11.24	3,737,751	-0.09(-0.79%)
Mar 25, 2011	11.24	11.50	11.21	11.33	6,516,548	+0.13(+1.12%)
Mar 24, 2011	11.15	11.26	11.09	11.20	7,130,592	+0.11(+0.97%)
Mar 23, 2011	10.94	11.16	10.81	11.09	7,430,050	+0.09(+0.81%)
Mar 22, 2011	10.97	11.09	10.92	11.00	7,815,166	+0.04(+0.33%)
Mar 21, 2011	10.95	10.98	10.89	10.97	7,399,367	+0.07(+0.66%)
Mar 18, 2011	10.72	10.97	10.71	10.90	10,939,406	+0.31(+2.95%)
Mar 17, 2011	10.89	10.94	10.55	10.58	7,732,602	-0.15(-1.41%)
Mar 16, 2011	11.01	11.04	10.68	10.74	10,045,594	-0.32(-2.91%)
Mar 15, 2011	11.02	11.10	11.00	11.06	10,610,873	-0.02(-0.16%)
Mar 14, 2011	11.30	11.30	11.07	11.08	9,484,906	-0.29(-2.52%)
Mar 11, 2011	11.35	11.44	11.19	11.36	9,819,902	+0.20(+1.76%)
Mar 10, 2011	10.93	11.30	10.85	11.16	13,402,339	+0.17(+1.54%)
Mar 09, 2011	11.22	11.22	10.84	11.00	13,842,077	-0.31(-2.76%)
Mar 08, 2011	10.54	11.33	10.54	11.31	21,034,244	+0.79(+7.56%)
Mar 07, 2011	10.57	10.61	10.44	10.51	9,098,057	-0.03(-0.25%)
Mar 04, 2011	10.52	10.55	10.32	10.54	12,406,611	+0.02(+0.17%)
Mar 03, 2011	10.48	10.69	10.40	10.52	9,402,347	+0.19(+1.82%)
Mar 02, 2011	10.45	10.55	10.31	10.33	9,702,020	-0.13(-1.20%)
Mar 01, 2011	10.62	10.62	10.41	10.46	12,871,855	-0.10(-0.97%)
Feb 28, 2011	10.58	10.64	10.49	10.56	6,301,905	+0.04(+0.34%)
Feb 25, 2011	10.56	10.65	10.40	10.53	8,726,512	+0.03(+0.26%)
Feb 24, 2011	10.45	10.68	10.31	10.50	12,086,699	+0.06(+0.60%)
Feb 23, 2011	10.62	10.70	10.25	10.44	13,984,872	-0.17(-1.60%)
Feb 22, 2011	11.08	11.11	10.57	10.61	15,436,674	-0.62(-5.49%)
Feb 18, 2011	11.23	11.23	11.07	11.22	6,371,023	+0.06(+0.56%)
Feb 17, 2011	11.03	11.18	10.98	11.16	6,210,661	+0.11(+0.97%)
Feb 16, 2011	11.06	11.15	10.95	11.05	5,137,374	+0.01(+0.08%)
Feb 15, 2011	10.87	11.12	10.81	11.04	6,876,268	+0.16(+1.48%)
Feb 14, 2011	11.09	11.12	10.87	10.88	6,946,750	-0.18(-1.61%)
Feb 11, 2011	10.93	11.17	10.92	11.06	7,574,757	+0.07(+0.65%)
Feb 10, 2011	10.90	11.03	10.82	10.99	10,863,270	+0.04(+0.33%)
Feb 09, 2011	10.87	10.96	10.78	10.95	12,925,188	+0.08(+0.74%)
Feb 08, 2011	10.71	10.88	10.71	10.87	12,418,134	+0.14(+1.33%)
Feb 07, 2011	10.57	10.79	10.47	10.73	12,661,915	+0.27(+2.56%)
Feb 04, 2011	10.39	10.49	10.37	10.46	8,606,207	+0.04(+0.34%)
Feb 03, 2011	10.21	10.46	10.19	10.43	12,260,800	+0.10(+0.95%)
Feb 02, 2011	10.56	10.56	10.29	10.33	16,589,506	-0.25(-2.36%)

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.