Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.16	13.30	13.11	13.26	31,946,558	+0.15(+1.15%)
Apr 28, 2011	13.32	13.36	12.80	13.11	49,051,000	-0.01(-0.09%)
Apr 27, 2011	12.82	13.20	12.76	13.12	43,837,340	+0.37(+2.87%)
Apr 26, 2011	12.83	12.88	12.65	12.76	26,398,840	+0.05(+0.36%)
Apr 25, 2011	12.64	12.71	12.44	12.71	24,168,164	+0.39(+3.16%)
Apr 21, 2011	12.27	12.34	12.20	12.32	21,746,072	+0.07(+0.60%)
Apr 20, 2011	12.19	12.43	12.10	12.25	18,079,734	+0.24(+1.96%)
Apr 19, 2011	12.00	12.03	11.86	12.01	15,930,202	+0.00(+0.00%)
Apr 18, 2011	12.03	12.06	11.74	12.01	22,177,438	-0.18(-1.46%)
Apr 15, 2011	11.90	12.24	11.84	12.19	30,857,052	+0.29(+2.46%)
Apr 14, 2011	11.80	11.93	11.64	11.90	20,721,828	+0.07(+0.59%)
Apr 13, 2011	11.92	11.96	11.73	11.83	19,596,030	-0.01(-0.10%)
Apr 12, 2011	11.89	12.09	11.80	11.84	19,026,002	-0.19(-1.57%)
Apr 11, 2011	12.05	12.21	11.92	12.03	15,192,292	+0.02(+0.16%)
Apr 08, 2011	12.19	12.29	11.92	12.01	14,636,749	-0.15(-1.24%)
Apr 07, 2011	12.24	12.31	12.01	12.16	25,172,752	-0.12(-1.00%)
Apr 06, 2011	12.39	12.57	12.20	12.28	18,545,148	+0.00(+0.03%)
Apr 05, 2011	12.10	12.67	12.07	12.28	33,329,594	+0.17(+1.43%)
Apr 04, 2011	12.09	12.20	11.90	12.10	18,389,878	+0.01(+0.10%)
Apr 01, 2011	12.12	12.23	11.84	12.09	23,160,636	+0.12(+1.03%)
Mar 31, 2011	12.19	12.22	11.96	11.97	27,798,372	-0.23(-1.87%)
Mar 30, 2011	12.20	12.29	11.99	12.20	25,244,342	+0.21(+1.77%)
Mar 29, 2011	11.68	12.01	11.68	11.98	26,789,046	+0.29(+2.44%)
Mar 28, 2011	12.27	12.27	11.68	11.70	62,059,140	-0.52(-4.29%)
Mar 25, 2011	12.30	12.49	12.22	12.22	20,653,056	-0.02(-0.19%)
Mar 24, 2011	11.93	12.25	11.84	12.25	23,538,350	+0.42(+3.55%)
Mar 23, 2011	11.65	11.87	11.56	11.83	16,132,097	+0.17(+1.49%)
Mar 22, 2011	11.77	11.77	11.56	11.65	26,778,400	-0.14(-1.18%)
Mar 21, 2011	11.94	12.07	11.74	11.79	16,742,364	+0.04(+0.36%)
Mar 18, 2011	11.69	11.98	11.66	11.75	32,223,146	+0.20(+1.74%)
Mar 17, 2011	11.65	11.91	11.49	11.55	23,778,916	+0.08(+0.74%)
Mar 16, 2011	11.71	11.89	11.42	11.46	37,485,080	-0.27(-2.33%)
Mar 15, 2011	11.53	11.92	11.46	11.74	30,510,880	-0.13(-1.07%)
Mar 14, 2011	11.85	11.88	11.61	11.87	24,426,272	-0.06(-0.48%)
Mar 11, 2011	11.92	12.07	11.82	11.92	21,424,994	-0.06(-0.51%)
Mar 10, 2011	11.97	12.25	11.83	11.98	30,658,154	-0.10(-0.80%)
Mar 09, 2011	12.15	12.16	11.82	12.08	29,609,466	-0.13(-1.07%)
Mar 08, 2011	12.15	12.32	12.10	12.21	28,697,522	+0.07(+0.54%)
Mar 07, 2011	12.39	12.52	12.02	12.15	29,754,468	-0.19(-1.58%)
Mar 04, 2011	12.59	12.65	12.26	12.34	29,174,756	-0.36(-2.81%)
Mar 03, 2011	12.50	12.95	12.49	12.70	21,721,982	+0.10(+0.76%)
Mar 02, 2011	12.41	12.68	12.30	12.60	22,856,038	+0.15(+1.21%)
Mar 01, 2011	13.01	13.01	12.40	12.45	33,334,294	-0.47(-3.63%)
Feb 28, 2011	13.00	13.11	12.86	12.92	20,896,596	-0.05(-0.37%)
Feb 25, 2011	12.80	13.02	12.78	12.97	26,956,966	+0.21(+1.63%)
Feb 24, 2011	12.65	12.80	12.53	12.76	24,576,350	+0.09(+0.73%)
Feb 23, 2011	13.02	13.10	12.66	12.67	31,711,516	-0.31(-2.38%)
Feb 22, 2011	13.16	13.31	12.93	12.98	22,274,650	-0.34(-2.55%)
Feb 18, 2011	13.36	13.41	13.27	13.32	23,669,112	-0.06(-0.46%)
Feb 17, 2011	13.27	13.63	13.27	13.38	27,725,112	+0.09(+0.67%)
Feb 16, 2011	13.30	13.39	13.19	13.29	19,704,514	+0.00(+0.00%)
Feb 15, 2011	12.99	13.32	12.99	13.29	26,242,294	+0.23(+1.77%)
Feb 14, 2011	13.30	13.31	12.98	13.06	27,256,192	-0.25(-1.88%)
Feb 11, 2011	13.18	13.39	13.09	13.31	37,953,216	+0.01(+0.06%)
Feb 10, 2011	12.25	13.41	12.24	13.30	75,162,736	+0.98(+7.95%)
Feb 09, 2011	12.49	12.54	12.27	12.32	32,161,786	-0.27(-2.11%)
Feb 08, 2011	12.45	12.63	12.43	12.59	18,990,512	+0.16(+1.26%)
Feb 07, 2011	12.39	12.57	12.37	12.43	30,588,542	+0.01(+0.08%)
Feb 04, 2011	12.29	12.44	12.13	12.42	27,212,798	+0.06(+0.50%)
Feb 03, 2011	12.25	12.50	12.25	12.36	31,685,394	+0.07(+0.53%)
Feb 02, 2011	12.15	12.39	12.10	12.29	33,125,192	+0.09(+0.76%)

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.