Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.05	15.20	14.95	15.12	2,567,525	+0.03(+0.22%)
Apr 28, 2011	14.90	15.15	14.84	15.08	2,605,544	+0.18(+1.20%)
Apr 27, 2011	14.91	14.94	14.71	14.90	3,917,715	+0.04(+0.29%)
Apr 26, 2011	14.72	14.92	14.61	14.86	3,178,159	+0.15(+1.05%)
Apr 25, 2011	14.93	14.96	14.62	14.71	4,862,831	-0.16(-1.05%)
Apr 21, 2011	14.58	14.88	14.32	14.86	5,662,756	+0.42(+2.88%)
Apr 20, 2011	14.37	14.59	14.27	14.45	6,049,133	+0.33(+2.34%)
Apr 19, 2011	14.02	14.13	13.89	14.12	4,071,396	+0.13(+0.89%)
Apr 18, 2011	13.83	14.00	13.65	13.99	5,575,736	+0.07(+0.54%)
Apr 15, 2011	14.01	14.02	13.76	13.92	3,733,297	-0.04(-0.31%)
Apr 14, 2011	13.98	14.25	13.80	13.96	7,635,828	-0.12(-0.84%)
Apr 13, 2011	13.97	14.14	13.80	14.08	5,948,461	+0.16(+1.12%)
Apr 12, 2011	13.47	13.93	13.36	13.92	6,512,171	+0.38(+2.83%)
Apr 11, 2011	14.02	14.09	13.41	13.54	9,837,951	-0.23(-1.64%)
Apr 08, 2011	13.82	14.44	13.61	13.77	38,285,468	+1.49(+12.12%)
Apr 07, 2011	12.39	12.44	12.17	12.28	3,474,364	-0.08(-0.68%)
Apr 06, 2011	12.68	12.73	12.29	12.36	3,518,227	-0.22(-1.76%)
Apr 05, 2011	12.51	12.66	12.44	12.58	2,949,744	+0.02(+0.19%)
Apr 04, 2011	12.48	12.59	12.26	12.56	4,136,175	+0.12(+0.95%)
Apr 01, 2011	12.27	12.47	12.21	12.44	5,578,543	+0.24(+1.99%)
Mar 31, 2011	12.22	12.26	12.10	12.20	3,116,989	-0.02(-0.16%)
Mar 30, 2011	12.13	12.24	12.06	12.22	2,677,263	+0.15(+1.28%)
Mar 29, 2011	11.97	12.12	11.88	12.06	3,492,539	+0.10(+0.87%)
Mar 28, 2011	12.10	12.16	11.95	11.96	2,182,897	-0.12(-0.98%)
Mar 25, 2011	12.11	12.14	11.97	12.08	3,729,463	+0.03(+0.24%)
Mar 24, 2011	12.01	12.09	11.80	12.05	5,115,368	+0.10(+0.87%)
Mar 23, 2011	11.86	12.00	11.71	11.94	3,049,955	+0.06(+0.49%)
Mar 22, 2011	11.98	11.98	11.80	11.89	2,556,099	-0.05(-0.42%)
Mar 21, 2011	11.89	11.94	11.86	11.94	3,286,165	+0.20(+1.66%)
Mar 18, 2011	11.76	11.78	11.56	11.74	5,651,492	+0.16(+1.37%)
Mar 17, 2011	11.83	11.87	11.55	11.58	3,397,254	-0.09(-0.76%)
Mar 16, 2011	11.87	12.01	11.55	11.67	5,299,828	-0.24(-2.02%)
Mar 15, 2011	11.80	11.98	11.58	11.91	6,164,719	+0.33(+2.87%)
Mar 14, 2011	11.62	11.74	11.55	11.58	3,803,292	-0.14(-1.21%)
Mar 11, 2011	11.41	11.77	11.38	11.72	4,435,324	+0.32(+2.83%)
Mar 10, 2011	11.55	11.62	11.34	11.40	3,356,531	-0.27(-2.35%)
Mar 09, 2011	11.80	11.83	11.58	11.68	4,862,557	-0.13(-1.12%)
Mar 08, 2011	11.75	11.88	11.66	11.81	5,752,321	+0.00(+0.00%)
Mar 07, 2011	11.75	11.87	11.62	11.81	6,450,731	+0.12(+1.03%)
Mar 04, 2011	11.62	11.70	11.50	11.69	4,159,437	+0.06(+0.50%)
Mar 03, 2011	11.40	11.69	11.40	11.63	2,497,978	+0.32(+2.81%)
Mar 02, 2011	11.02	11.36	10.97	11.31	5,923,387	+0.24(+2.20%)
Mar 01, 2011	11.37	11.42	11.02	11.07	4,338,793	-0.23(-2.07%)
Feb 28, 2011	11.35	11.38	11.14	11.30	3,773,430	-0.04(-0.36%)
Feb 25, 2011	10.96	11.36	10.92	11.34	3,317,074	+0.44(+4.00%)
Feb 24, 2011	10.92	11.06	10.77	10.91	3,802,777	-0.01(-0.13%)
Feb 23, 2011	11.19	11.35	10.66	10.92	6,466,356	-0.32(-2.83%)
Feb 22, 2011	11.08	11.27	11.00	11.24	5,603,405	-0.09(-0.79%)
Feb 18, 2011	11.48	11.48	11.29	11.33	1,800,341	-0.10(-0.86%)
Feb 17, 2011	11.31	11.46	11.31	11.43	2,260,576	+0.11(+1.00%)
Feb 16, 2011	11.32	11.38	11.26	11.31	5,051,893	-0.00(-0.02%)
Feb 15, 2011	11.45	11.48	11.20	11.32	3,183,081	-0.13(-1.18%)
Feb 14, 2011	11.68	11.70	11.43	11.45	3,934,258	-0.26(-2.18%)
Feb 11, 2011	11.35	11.71	11.33	11.71	2,741,008	+0.26(+2.29%)
Feb 10, 2011	11.06	11.49	11.06	11.44	2,875,226	+0.26(+2.32%)
Feb 09, 2011	11.12	11.30	11.03	11.18	1,515,487	+0.05(+0.43%)
Feb 08, 2011	11.06	11.15	10.97	11.14	2,311,827	+0.05(+0.46%)
Feb 07, 2011	11.08	11.13	11.00	11.09	3,493,049	-0.01(-0.11%)
Feb 04, 2011	10.63	11.10	10.63	11.10	5,505,769	+0.44(+4.16%)
Feb 03, 2011	10.56	10.68	10.44	10.65	3,568,988	+0.07(+0.66%)
Feb 02, 2011	10.58	10.62	10.47	10.58	4,193,702	-0.07(-0.66%)

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.