Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.03	11.23	10.84	11.19	102,041	+0.20(+1.82%)
Apr 28, 2011	11.00	11.00	10.85	10.99	439,659	-0.05(-0.45%)
Apr 27, 2011	11.57	11.61	10.97	11.04	364,146	-0.49(-4.25%)
Apr 26, 2011	11.80	11.84	11.50	11.53	174,740	-0.19(-1.62%)
Apr 25, 2011	11.78	11.89	11.58	11.72	187,430	+0.02(+0.17%)
Apr 21, 2011	12.10	12.13	11.63	11.70	130,265	-0.30(-2.50%)
Apr 20, 2011	12.10	12.15	11.95	12.00	44,023	-0.01(-0.08%)
Apr 19, 2011	11.98	12.09	11.93	12.01	71,820	+0.04(+0.33%)
Apr 18, 2011	12.03	12.20	11.92	11.97	43,759	-0.17(-1.40%)
Apr 15, 2011	12.26	12.32	11.97	12.14	81,652	-0.16(-1.30%)
Apr 14, 2011	12.13	12.32	12.01	12.30	90,793	+0.12(+0.99%)
Apr 13, 2011	12.24	12.31	12.10	12.18	70,684	-0.03(-0.25%)
Apr 12, 2011	12.28	12.39	12.19	12.21	84,496	-0.04(-0.33%)
Apr 11, 2011	12.15	12.35	12.15	12.25	229,496	+0.12(+0.99%)
Apr 08, 2011	12.26	12.32	12.12	12.13	102,674	-0.13(-1.06%)
Apr 07, 2011	12.38	12.38	12.20	12.26	38,279	-0.14(-1.13%)
Apr 06, 2011	12.25	12.45	12.19	12.40	142,625	+0.14(+1.14%)
Apr 05, 2011	12.28	12.31	12.22	12.26	79,538	-0.02(-0.16%)
Apr 04, 2011	12.38	12.45	12.26	12.28	64,144	+0.00(+0.00%)
Apr 01, 2011	12.32	12.45	12.00	12.28	91,071	+0.00(+0.00%)
Mar 31, 2011	12.39	12.58	12.24	12.28	101,538	-0.11(-0.89%)
Mar 30, 2011	12.82	12.82	12.28	12.39	77,290	-0.03(-0.24%)
Mar 29, 2011	12.47	12.65	12.07	12.42	163,571	-0.27(-2.13%)
Mar 28, 2011	13.00	13.25	12.60	12.69	50,671	-0.34(-2.61%)
Mar 25, 2011	12.42	13.28	12.39	13.03	259,784	+0.67(+5.42%)
Mar 24, 2011	12.41	12.41	12.15	12.36	65,334	-0.01(-0.08%)
Mar 23, 2011	12.30	12.62	12.30	12.37	62,679	+0.06(+0.49%)
Mar 22, 2011	12.43	12.43	12.24	12.31	19,435	-0.10(-0.81%)
Mar 21, 2011	12.50	12.57	12.33	12.41	79,375	+0.05(+0.40%)
Mar 18, 2011	12.32	12.45	12.25	12.36	60,715	+0.10(+0.82%)
Mar 17, 2011	12.43	12.56	12.23	12.26	62,563	+0.01(+0.08%)
Mar 16, 2011	12.37	12.38	12.16	12.25	75,738	-0.08(-0.65%)
Mar 15, 2011	12.05	12.45	11.98	12.33	177,606	-0.10(-0.80%)
Mar 14, 2011	12.13	12.44	12.04	12.43	27,082	+0.12(+0.97%)
Mar 11, 2011	11.98	12.44	11.91	12.31	26,340	+0.32(+2.67%)
Mar 10, 2011	12.13	12.42	11.95	11.99	52,274	-0.25(-2.04%)
Mar 09, 2011	12.40	12.52	12.15	12.24	102,383	-0.14(-1.13%)
Mar 08, 2011	12.30	12.66	12.25	12.38	47,518	+0.07(+0.57%)
Mar 07, 2011	12.94	13.12	12.10	12.31	106,708	-0.66(-5.09%)
Mar 04, 2011	13.23	13.23	12.90	12.97	33,384	-0.16(-1.22%)
Mar 03, 2011	13.28	13.60	13.09	13.13	79,017	+0.03(+0.23%)
Mar 02, 2011	13.65	13.68	12.96	13.10	95,845	-0.59(-4.31%)
Mar 01, 2011	14.27	14.35	13.64	13.69	137,612	-0.56(-3.93%)
Feb 28, 2011	13.46	14.40	13.34	14.25	205,039	+0.79(+5.87%)
Feb 25, 2011	13.27	13.67	13.19	13.46	39,045	+0.17(+1.28%)
Feb 24, 2011	13.34	13.35	13.00	13.29	404,287	-0.01(-0.08%)
Feb 23, 2011	13.81	14.08	13.28	13.30	103,358	-0.48(-3.48%)
Feb 22, 2011	13.26	14.16	13.24	13.78	119,602	+0.47(+3.53%)
Feb 18, 2011	13.45	14.00	13.09	13.31	129,363	-0.03(-0.22%)
Feb 17, 2011	13.77	14.00	13.31	13.34	99,965	-0.28(-2.06%)
Feb 16, 2011	13.40	14.03	13.40	13.62	229,278	+0.34(+2.56%)
Feb 15, 2011	12.60	13.52	12.60	13.28	185,222	+0.68(+5.40%)
Feb 14, 2011	12.77	12.82	12.52	12.60	47,039	-0.14(-1.10%)
Feb 11, 2011	11.67	12.74	11.60	12.74	98,738	+0.96(+8.15%)
Feb 10, 2011	11.94	12.10	11.72	11.78	74,338	-0.22(-1.83%)
Feb 09, 2011	12.02	12.19	11.79	12.00	79,724	+0.02(+0.17%)
Feb 08, 2011	13.32	13.32	11.48	11.98	476,753	-0.75(-5.89%)
Feb 07, 2011	13.20	13.41	12.52	12.73	327,797	-0.43(-3.27%)
Feb 04, 2011	13.39	13.50	13.00	13.16	157,482	-0.30(-2.23%)
Feb 03, 2011	13.51	13.56	12.85	13.46	133,531	-0.08(-0.59%)
Feb 02, 2011	14.52	14.60	13.44	13.54	157,588	-1.09(-7.45%)

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.