Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.99	13.15	12.89	13.09	3,337,708	+0.17(+1.29%)
Apr 28, 2011	12.84	13.08	12.78	12.92	4,938,764	+0.10(+0.80%)
Apr 27, 2011	12.88	12.88	12.34	12.82	4,753,606	+0.02(+0.12%)
Apr 26, 2011	12.61	12.91	12.57	12.81	3,898,041	+0.24(+1.93%)
Apr 25, 2011	12.71	12.73	12.44	12.56	3,412,473	-0.12(-0.96%)
Apr 21, 2011	12.50	12.69	12.42	12.69	3,442,165	+0.34(+2.73%)
Apr 20, 2011	12.39	12.48	12.27	12.35	4,918,974	+0.37(+3.13%)
Apr 19, 2011	11.63	11.98	11.63	11.97	4,001,423	+0.39(+3.35%)
Apr 18, 2011	11.65	11.72	11.33	11.59	4,449,851	-0.34(-2.83%)
Apr 15, 2011	11.89	11.97	11.67	11.92	3,437,122	+0.17(+1.46%)
Apr 14, 2011	11.57	11.82	11.55	11.75	4,622,252	+0.04(+0.38%)
Apr 13, 2011	11.99	11.99	11.50	11.71	5,580,928	-0.06(-0.47%)
Apr 12, 2011	11.98	12.06	11.68	11.76	6,036,894	-0.50(-4.04%)
Apr 11, 2011	12.69	12.78	12.13	12.26	3,770,227	-0.43(-3.41%)
Apr 08, 2011	12.95	13.03	12.54	12.69	5,178,547	-0.06(-0.49%)
Apr 07, 2011	12.77	13.05	12.63	12.75	6,000,813	-0.04(-0.30%)
Apr 06, 2011	13.19	13.21	12.70	12.79	4,797,401	-0.19(-1.45%)
Apr 05, 2011	12.62	13.13	12.57	12.98	4,008,533	+0.30(+2.36%)
Apr 04, 2011	12.57	12.77	12.57	12.68	4,808,581	+0.21(+1.71%)
Apr 01, 2011	12.49	12.63	12.39	12.47	4,098,653	+0.05(+0.43%)
Mar 31, 2011	12.38	12.58	12.34	12.41	3,454,971	+0.04(+0.29%)
Mar 30, 2011	12.32	12.43	12.07	12.38	3,969,268	+0.27(+2.20%)
Mar 29, 2011	11.89	12.13	11.73	12.11	2,867,504	+0.25(+2.10%)
Mar 28, 2011	12.04	12.17	11.86	11.86	3,513,932	-0.15(-1.28%)
Mar 25, 2011	11.97	12.22	11.92	12.02	3,862,464	+0.12(+1.03%)
Mar 24, 2011	11.92	11.96	11.62	11.89	3,962,149	+0.12(+0.99%)
Mar 23, 2011	11.39	11.84	11.31	11.78	4,574,175	+0.35(+3.04%)
Mar 22, 2011	11.49	11.51	11.29	11.43	2,802,793	-0.05(-0.46%)
Mar 21, 2011	11.43	11.50	11.34	11.48	4,781,380	+0.38(+3.46%)
Mar 18, 2011	11.30	11.39	11.04	11.10	5,010,193	+0.08(+0.68%)
Mar 17, 2011	10.95	11.19	10.88	11.02	6,101,884	+0.37(+3.44%)
Mar 16, 2011	10.97	11.12	10.36	10.66	9,189,115	-0.26(-2.42%)
Mar 15, 2011	10.70	11.07	10.70	10.92	5,535,715	-0.09(-0.81%)
Mar 14, 2011	10.77	11.13	10.73	11.01	4,739,822	+0.15(+1.35%)
Mar 11, 2011	10.44	10.95	10.37	10.86	5,957,576	+0.33(+3.16%)
Mar 10, 2011	10.80	10.84	10.45	10.53	7,752,099	-0.59(-5.27%)
Mar 09, 2011	11.38	11.41	11.02	11.12	5,739,407	-0.36(-3.12%)
Mar 08, 2011	11.35	11.56	11.00	11.47	5,615,799	+0.18(+1.55%)
Mar 07, 2011	11.85	11.92	11.16	11.30	4,744,474	-0.42(-3.58%)
Mar 04, 2011	11.90	11.94	11.54	11.72	4,283,969	-0.15(-1.23%)
Mar 03, 2011	11.67	11.90	11.65	11.87	5,092,528	+0.51(+4.46%)
Mar 02, 2011	11.19	11.51	11.15	11.36	7,080,918	+0.12(+1.07%)
Mar 01, 2011	11.72	11.89	11.22	11.24	8,231,484	-0.48(-4.13%)
Feb 28, 2011	11.66	11.76	11.47	11.72	4,155,484	+0.25(+2.17%)
Feb 25, 2011	11.33	11.50	11.31	11.47	5,137,251	+0.33(+2.95%)
Feb 24, 2011	11.20	11.44	10.82	11.15	5,982,121	-0.10(-0.85%)
Feb 23, 2011	11.30	11.46	10.78	11.24	8,038,801	-0.07(-0.61%)
Feb 22, 2011	11.90	12.03	11.28	11.31	6,369,495	-0.85(-6.98%)
Feb 18, 2011	12.47	12.49	12.05	12.16	4,341,710	-0.29(-2.35%)
Feb 17, 2011	12.30	12.47	12.15	12.45	3,535,154	+0.17(+1.35%)
Feb 16, 2011	12.13	12.29	12.06	12.29	5,501,327	+0.28(+2.37%)
Feb 15, 2011	12.10	12.23	11.95	12.00	3,662,851	-0.16(-1.33%)
Feb 14, 2011	11.87	12.19	11.87	12.16	5,286,382	+0.34(+2.91%)
Feb 11, 2011	11.61	11.90	11.55	11.82	4,995,946	+0.12(+0.99%)
Feb 10, 2011	11.39	11.81	11.39	11.70	7,346,056	+0.13(+1.15%)
Feb 09, 2011	11.76	11.83	11.44	11.57	6,643,900	-0.29(-2.47%)
Feb 08, 2011	11.87	11.92	11.66	11.86	5,285,247	+0.10(+0.87%)
Feb 07, 2011	11.76	11.99	11.73	11.76	5,158,365	+0.07(+0.61%)
Feb 04, 2011	11.80	11.82	11.50	11.69	4,315,071	-0.04(-0.36%)
Feb 03, 2011	11.71	11.78	11.38	11.73	5,082,374	+0.02(+0.19%)
Feb 02, 2011	11.71	11.90	11.58	11.71	5,318,694	-0.06(-0.53%)

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.