Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.08	15.24	14.99	15.15	2,561,266	+0.03(+0.22%)
Apr 28, 2011	14.94	15.19	14.88	15.12	2,599,193	+0.18(+1.20%)
Apr 27, 2011	14.95	14.98	14.75	14.94	3,908,165	+0.04(+0.29%)
Apr 26, 2011	14.76	14.95	14.65	14.90	3,170,412	+0.15(+1.05%)
Apr 25, 2011	14.97	15.00	14.66	14.74	4,850,977	-0.16(-1.05%)
Apr 21, 2011	14.62	14.92	14.36	14.90	5,648,952	+0.42(+2.88%)
Apr 20, 2011	14.40	14.63	14.30	14.48	6,034,387	+0.33(+2.34%)
Apr 19, 2011	14.06	14.16	13.92	14.15	4,061,471	+0.13(+0.89%)
Apr 18, 2011	13.86	14.03	13.69	14.03	5,562,144	+0.07(+0.54%)
Apr 15, 2011	14.04	14.05	13.80	13.95	3,724,196	-0.04(-0.31%)
Apr 14, 2011	14.01	14.28	13.83	13.99	7,617,215	-0.12(-0.84%)
Apr 13, 2011	14.00	14.17	13.84	14.11	5,933,960	+0.16(+1.12%)
Apr 12, 2011	13.50	13.97	13.39	13.96	6,496,296	+0.38(+2.83%)
Apr 11, 2011	14.05	14.13	13.44	13.57	9,813,969	-0.23(-1.64%)
Apr 08, 2011	13.86	14.48	13.64	13.80	38,192,140	+1.49(+12.12%)
Apr 07, 2011	12.42	12.47	12.20	12.31	3,465,894	-0.08(-0.68%)
Apr 06, 2011	12.71	12.76	12.32	12.39	3,509,650	-0.22(-1.76%)
Apr 05, 2011	12.54	12.69	12.47	12.61	2,942,554	+0.02(+0.19%)
Apr 04, 2011	12.51	12.63	12.29	12.59	4,126,092	+0.12(+0.95%)
Apr 01, 2011	12.30	12.50	12.24	12.47	5,564,945	+0.24(+1.99%)
Mar 31, 2011	12.25	12.29	12.13	12.23	3,109,391	-0.02(-0.16%)
Mar 30, 2011	12.15	12.27	12.09	12.25	2,670,737	+0.15(+1.28%)
Mar 29, 2011	12.00	12.15	11.91	12.09	3,484,025	+0.10(+0.87%)
Mar 28, 2011	12.13	12.19	11.98	11.99	2,177,575	-0.12(-0.98%)
Mar 25, 2011	12.14	12.17	12.00	12.11	3,720,372	+0.03(+0.24%)
Mar 24, 2011	12.04	12.12	11.83	12.08	5,102,898	+0.10(+0.87%)
Mar 23, 2011	11.89	12.02	11.74	11.97	3,042,520	+0.06(+0.49%)
Mar 22, 2011	12.01	12.01	11.83	11.92	2,549,868	-0.05(-0.42%)
Mar 21, 2011	11.92	11.97	11.88	11.97	3,278,155	+0.20(+1.66%)
Mar 18, 2011	11.79	11.81	11.59	11.77	5,637,715	+0.16(+1.37%)
Mar 17, 2011	11.86	11.90	11.58	11.61	3,388,972	-0.09(-0.76%)
Mar 16, 2011	11.90	12.04	11.58	11.70	5,286,909	-0.24(-2.02%)
Mar 15, 2011	11.83	12.01	11.61	11.94	6,149,691	+0.33(+2.87%)
Mar 14, 2011	11.65	11.77	11.58	11.61	3,794,021	-0.14(-1.21%)
Mar 11, 2011	11.44	11.80	11.41	11.75	4,424,512	+0.32(+2.83%)
Mar 10, 2011	11.58	11.65	11.37	11.43	3,348,348	-0.28(-2.35%)
Mar 09, 2011	11.83	11.86	11.61	11.70	4,850,704	-0.13(-1.12%)
Mar 08, 2011	11.78	11.91	11.68	11.84	5,738,299	+0.00(+0.00%)
Mar 07, 2011	11.78	11.90	11.65	11.84	6,435,007	+0.12(+1.03%)
Mar 04, 2011	11.65	11.73	11.53	11.72	4,149,298	+0.06(+0.50%)
Mar 03, 2011	11.42	11.72	11.42	11.66	2,491,889	+0.32(+2.81%)
Mar 02, 2011	11.05	11.39	11.00	11.34	5,908,948	+0.24(+2.20%)
Mar 01, 2011	11.40	11.45	11.05	11.10	4,328,217	-0.23(-2.07%)
Feb 28, 2011	11.37	11.41	11.16	11.33	3,764,232	-0.04(-0.36%)
Feb 25, 2011	10.98	11.38	10.95	11.37	3,308,988	+0.44(+3.99%)
Feb 24, 2011	10.95	11.09	10.80	10.93	3,793,507	-0.01(-0.13%)
Feb 23, 2011	11.21	11.37	10.68	10.95	6,450,593	-0.32(-2.83%)
Feb 22, 2011	11.10	11.29	11.02	11.27	5,589,746	-0.09(-0.79%)
Feb 18, 2011	11.51	11.51	11.31	11.36	1,795,952	-0.10(-0.86%)
Feb 17, 2011	11.34	11.49	11.33	11.46	2,255,065	+0.11(+1.00%)
Feb 16, 2011	11.35	11.41	11.28	11.34	5,039,578	-0.00(-0.02%)
Feb 15, 2011	11.48	11.51	11.23	11.34	3,175,321	-0.14(-1.18%)
Feb 14, 2011	11.71	11.73	11.46	11.48	3,924,668	-0.26(-2.18%)
Feb 11, 2011	11.38	11.74	11.36	11.73	2,734,326	+0.26(+2.29%)
Feb 10, 2011	11.09	11.52	11.09	11.47	2,868,217	+0.26(+2.33%)
Feb 09, 2011	11.14	11.33	11.05	11.21	1,511,793	+0.05(+0.43%)
Feb 08, 2011	11.09	11.18	11.00	11.16	2,306,192	+0.05(+0.46%)
Feb 07, 2011	11.10	11.16	11.02	11.11	3,484,534	-0.01(-0.11%)
Feb 04, 2011	10.66	11.13	10.66	11.12	5,492,348	+0.44(+4.16%)
Feb 03, 2011	10.58	10.70	10.47	10.68	3,560,288	+0.07(+0.66%)
Feb 02, 2011	10.61	10.64	10.50	10.61	4,183,479	-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.