Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.96	11.96	11.87	11.94	389,808	-0.02(-0.20%)
Apr 28, 2011	11.72	11.99	11.72	11.96	2,463,254	+0.24(+2.06%)
Apr 27, 2011	11.64	11.73	11.57	11.72	415,382	+0.09(+0.79%)
Apr 26, 2011	11.61	11.68	11.61	11.63	245,126	+0.04(+0.36%)
Apr 25, 2011	11.59	11.60	11.56	11.59	223,058	-0.00(-0.02%)
Apr 21, 2011	11.47	11.60	11.45	11.59	173,800	+0.17(+1.50%)
Apr 20, 2011	11.45	11.48	11.39	11.42	419,037	+0.12(+1.02%)
Apr 19, 2011	11.37	11.38	11.27	11.30	1,227,031	-0.04(-0.35%)
Apr 18, 2011	11.40	11.40	11.27	11.34	1,466,560	-0.18(-1.60%)
Apr 15, 2011	11.51	11.56	11.44	11.53	1,145,605	+0.11(+0.94%)
Apr 14, 2011	11.44	11.44	11.34	11.42	2,275,022	-0.11(-0.91%)
Apr 13, 2011	11.64	11.66	11.48	11.52	1,571,533	-0.04(-0.39%)
Apr 12, 2011	11.63	11.63	11.53	11.57	1,241,585	-0.11(-0.97%)
Apr 11, 2011	11.68	11.77	11.66	11.68	833,849	-0.00(-0.02%)
Apr 08, 2011	11.81	11.82	11.64	11.68	664,585	-0.11(-0.94%)
Apr 07, 2011	11.81	11.88	11.75	11.79	885,081	-0.04(-0.32%)
Apr 06, 2011	11.78	11.84	11.75	11.83	848,889	+0.11(+0.98%)
Apr 05, 2011	11.77	11.79	11.71	11.72	1,183,785	-0.09(-0.74%)
Apr 04, 2011	11.77	11.83	11.76	11.80	532,681	+0.06(+0.47%)
Apr 01, 2011	11.69	11.78	11.69	11.75	701,412	+0.14(+1.25%)
Mar 31, 2011	11.57	11.65	11.55	11.60	1,090,331	+0.02(+0.16%)
Mar 30, 2011	11.60	11.62	11.57	11.59	244,654	+0.06(+0.52%)
Mar 29, 2011	11.48	11.53	11.42	11.53	836,359	+0.04(+0.31%)
Mar 28, 2011	11.51	11.56	11.49	11.49	765,140	-0.01(-0.06%)
Mar 25, 2011	11.48	11.55	11.45	11.50	203,470	+0.03(+0.30%)
Mar 24, 2011	11.44	11.47	11.36	11.46	1,370,432	+0.08(+0.72%)
Mar 23, 2011	11.34	11.43	11.26	11.38	1,690,117	-0.02(-0.21%)
Mar 22, 2011	11.47	11.54	11.40	11.40	1,669,239	-0.07(-0.64%)
Mar 21, 2011	11.45	11.49	11.44	11.48	818,014	+0.19(+1.70%)
Mar 18, 2011	11.30	11.38	11.25	11.29	2,086,307	+0.13(+1.18%)
Mar 17, 2011	11.23	11.23	11.07	11.15	1,921,179	+0.18(+1.60%)
Mar 16, 2011	11.27	11.27	10.93	10.98	7,322,693	-0.27(-2.40%)
Mar 15, 2011	11.17	11.30	11.16	11.25	5,722,577	-0.18(-1.54%)
Mar 14, 2011	11.43	11.46	11.34	11.43	2,513,321	-0.15(-1.27%)
Mar 11, 2011	11.43	11.60	11.38	11.57	1,442,575	+0.06(+0.55%)
Mar 10, 2011	11.62	11.62	11.48	11.51	2,461,578	-0.24(-2.01%)
Mar 09, 2011	11.73	11.82	11.71	11.74	2,510,964	-0.03(-0.27%)
Mar 08, 2011	11.65	11.80	11.62	11.78	2,284,012	+0.16(+1.40%)
Mar 07, 2011	11.71	11.78	11.57	11.61	1,780,455	-0.08(-0.67%)
Mar 04, 2011	11.76	11.77	11.57	11.69	1,948,717	-0.08(-0.65%)
Mar 03, 2011	11.68	11.78	11.67	11.77	2,404,383	+0.27(+2.33%)
Mar 02, 2011	11.68	11.68	11.49	11.50	1,505,262	-0.22(-1.88%)
Mar 01, 2011	12.02	12.02	11.68	11.72	2,835,146	-0.22(-1.84%)
Feb 28, 2011	11.92	11.98	11.89	11.94	1,799,534	+0.08(+0.71%)
Feb 25, 2011	11.79	11.87	11.77	11.86	982,717	+0.13(+1.14%)
Feb 24, 2011	11.73	11.79	11.59	11.72	1,457,028	-0.03(-0.22%)
Feb 23, 2011	11.84	11.91	11.68	11.75	1,845,198	-0.11(-0.93%)
Feb 22, 2011	12.04	12.15	11.84	11.86	842,260	-0.33(-2.69%)
Feb 18, 2011	12.12	12.20	12.08	12.19	1,433,796	+0.07(+0.54%)
Feb 17, 2011	12.02	12.13	12.02	12.12	593,358	+0.10(+0.85%)
Feb 16, 2011	11.94	12.03	11.93	12.02	555,035	+0.14(+1.21%)
Feb 15, 2011	11.79	11.92	11.76	11.88	2,094,669	+0.07(+0.58%)
Feb 14, 2011	11.91	11.91	11.79	11.81	872,147	-0.10(-0.81%)
Feb 11, 2011	11.69	11.93	11.69	11.90	667,169	+0.20(+1.70%)
Feb 10, 2011	11.64	11.73	11.62	11.71	749,526	+0.01(+0.04%)
Feb 09, 2011	11.71	11.78	11.68	11.70	846,848	-0.05(-0.45%)
Feb 08, 2011	11.70	11.77	11.64	11.75	1,854,129	+0.04(+0.38%)
Feb 07, 2011	11.64	11.72	11.62	11.71	1,084,875	+0.14(+1.18%)
Feb 04, 2011	11.46	11.59	11.46	11.57	418,399	+0.12(+1.03%)
Feb 03, 2011	11.42	11.48	11.35	11.45	1,517,770	+0.01(+0.09%)
Feb 02, 2011	11.59	11.59	11.44	11.44	3,907,166	-0.20(-1.71%)

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.