Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.55	11.59	11.37	11.38	8,733,907	-0.19(-1.64%)
Apr 28, 2011	11.54	11.62	11.49	11.57	4,348,748	-0.02(-0.17%)
Apr 27, 2011	11.42	11.59	11.39	11.59	4,898,809	+0.18(+1.58%)
Apr 26, 2011	11.26	11.45	11.26	11.41	6,321,296	+0.16(+1.42%)
Apr 25, 2011	11.36	11.39	11.23	11.25	4,405,676	-0.07(-0.62%)
Apr 21, 2011	11.28	11.38	11.27	11.32	4,830,874	+0.03(+0.27%)
Apr 20, 2011	11.35	11.43	11.28	11.29	7,506,770	+0.07(+0.62%)
Apr 19, 2011	11.18	11.34	11.16	11.22	8,509,558	+0.07(+0.63%)
Apr 18, 2011	11.12	11.21	10.99	11.15	5,652,971	-0.08(-0.71%)
Apr 15, 2011	11.30	11.34	11.10	11.23	8,306,499	+0.02(+0.18%)
Apr 14, 2011	11.04	11.24	10.97	11.21	7,624,631	+0.08(+0.70%)
Apr 13, 2011	11.03	11.24	11.02	11.13	6,098,729	+0.11(+1.02%)
Apr 12, 2011	11.05	11.12	10.98	11.02	6,397,561	-0.11(-0.99%)
Apr 11, 2011	11.17	11.19	11.07	11.13	5,716,663	-0.01(-0.09%)
Apr 08, 2011	11.09	11.31	11.08	11.14	13,015,965	+0.06(+0.54%)
Apr 07, 2011	11.32	11.34	11.07	11.08	13,810,283	-0.27(-2.38%)
Apr 06, 2011	11.06	11.45	11.04	11.35	13,619,307	+0.38(+3.46%)
Apr 05, 2011	11.00	11.04	10.92	10.97	8,435,813	-0.04(-0.36%)
Apr 04, 2011	11.01	11.05	10.99	11.01	4,151,385	+0.00(+0.00%)
Apr 01, 2011	11.00	11.05	10.91	11.01	7,814,319	+0.04(+0.36%)
Mar 31, 2011	10.97	11.09	10.93	10.97	7,539,736	+0.00(+0.00%)
Mar 30, 2011	11.05	11.06	10.91	10.97	7,176,604	+0.01(+0.09%)
Mar 29, 2011	10.97	11.07	10.88	10.96	6,726,089	-0.01(-0.09%)
Mar 28, 2011	10.98	11.02	10.87	10.97	6,614,854	-0.01(-0.09%)
Mar 25, 2011	11.04	11.11	10.97	10.98	5,674,648	+0.02(+0.18%)
Mar 24, 2011	10.86	11.07	10.85	10.96	8,643,833	+0.12(+1.11%)
Mar 23, 2011	10.69	10.89	10.59	10.84	10,834,572	+0.10(+0.93%)
Mar 22, 2011	10.73	10.84	10.63	10.74	5,228,004	-0.01(-0.09%)
Mar 21, 2011	10.80	10.92	10.65	10.75	4,826,259	+0.14(+1.32%)
Mar 18, 2011	10.60	10.74	10.53	10.61	10,856,333	+0.16(+1.53%)
Mar 17, 2011	10.61	10.69	10.41	10.45	8,362,986	-0.03(-0.26%)
Mar 16, 2011	10.75	10.82	10.47	10.48	13,129,793	-0.36(-3.34%)
Mar 15, 2011	10.55	10.96	10.53	10.84	13,096,862	-0.05(-0.46%)
Mar 14, 2011	10.81	10.95	10.71	10.89	19,790,532	-0.16(-1.45%)
Mar 11, 2011	10.97	11.05	10.90	11.05	8,266,885	+0.01(+0.09%)
Mar 10, 2011	10.99	11.15	10.94	11.04	13,408,602	-0.07(-0.63%)
Mar 09, 2011	11.09	11.15	11.00	11.11	6,757,841	+0.00(+0.00%)
Mar 08, 2011	10.94	11.19	10.94	11.11	5,601,230	+0.20(+1.83%)
Mar 07, 2011	11.30	11.31	10.85	10.91	10,485,390	-0.36(-3.19%)
Mar 04, 2011	11.22	11.27	11.16	11.27	6,573,803	+0.06(+0.54%)
Mar 03, 2011	11.08	11.23	11.07	11.21	7,879,337	+0.21(+1.91%)
Mar 02, 2011	10.97	11.09	10.87	11.00	10,546,483	+0.05(+0.46%)
Mar 01, 2011	11.16	11.17	10.94	10.95	6,940,143	-0.17(-1.53%)
Feb 28, 2011	11.16	11.18	10.96	11.12	7,682,151	+0.01(+0.09%)
Feb 25, 2011	10.90	11.13	10.79	11.11	13,530,117	+0.33(+3.06%)
Feb 24, 2011	10.77	10.98	10.69	10.78	12,785,595	-0.01(-0.09%)
Feb 23, 2011	10.94	10.96	10.71	10.79	16,617,001	-0.17(-1.55%)
Feb 22, 2011	10.96	11.10	10.90	10.96	9,212,120	-0.11(-0.99%)
Feb 18, 2011	11.02	11.17	10.96	11.07	9,850,243	+0.04(+0.36%)
Feb 17, 2011	10.96	11.09	10.91	11.03	6,954,230	+0.08(+0.73%)
Feb 16, 2011	10.93	11.10	10.90	10.95	12,136,541	+0.01(+0.09%)
Feb 15, 2011	10.98	11.00	10.83	10.94	9,607,189	-0.01(-0.09%)
Feb 14, 2011	10.82	10.98	10.78	10.95	11,135,572	+0.17(+1.58%)
Feb 11, 2011	10.69	10.94	10.60	10.78	17,570,776	+0.03(+0.28%)
Feb 10, 2011	10.90	10.99	10.40	10.75	49,040,584	-0.94(-8.04%)
Feb 09, 2011	11.90	11.96	11.63	11.69	15,859,510	-0.19(-1.60%)
Feb 08, 2011	11.81	11.91	11.71	11.88	8,110,709	+0.08(+0.68%)
Feb 07, 2011	11.80	11.84	11.68	11.80	6,561,019	+0.06(+0.51%)
Feb 04, 2011	11.67	11.77	11.56	11.74	11,292,549	+0.10(+0.86%)
Feb 03, 2011	11.66	11.73	11.42	11.64	15,146,059	-0.05(-0.43%)
Feb 02, 2011	11.59	11.83	11.40	11.69	12,264,854	+0.04(+0.34%)

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.