Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.93	11.99	11.84	11.89	1,889,800	-0.05(-0.40%)
Apr 28, 2011	11.89	12.07	11.78	11.93	2,052,396	-0.17(-1.39%)
Apr 27, 2011	12.36	12.36	12.00	12.10	1,322,015	-0.31(-2.52%)
Apr 26, 2011	12.30	12.42	12.23	12.41	1,122,978	+0.18(+1.51%)
Apr 25, 2011	12.32	12.33	12.17	12.23	683,809	-0.18(-1.42%)
Apr 21, 2011	12.44	12.46	12.34	12.41	447,787	+0.00(+0.00%)
Apr 20, 2011	12.45	12.49	12.29	12.41	787,817	+0.10(+0.78%)
Apr 19, 2011	12.26	12.39	12.21	12.31	465,193	+0.06(+0.52%)
Apr 18, 2011	12.36	12.37	12.12	12.25	776,604	-0.10(-0.84%)
Apr 15, 2011	12.40	12.42	12.29	12.35	1,064,540	-0.06(-0.52%)
Apr 14, 2011	12.28	12.47	12.21	12.41	975,874	+0.07(+0.58%)
Apr 13, 2011	12.54	12.58	12.22	12.34	1,497,077	-0.09(-0.71%)
Apr 12, 2011	12.72	12.74	12.37	12.43	1,656,169	-0.32(-2.52%)
Apr 11, 2011	13.01	13.05	12.73	12.75	1,605,449	-0.27(-2.09%)
Apr 08, 2011	13.05	13.06	12.94	13.02	937,480	+0.03(+0.25%)
Apr 07, 2011	12.85	13.02	12.83	12.99	1,208,880	+0.12(+0.93%)
Apr 06, 2011	12.91	13.03	12.81	12.87	1,188,119	-0.01(-0.06%)
Apr 05, 2011	12.71	12.90	12.71	12.88	834,848	+0.12(+0.94%)
Apr 04, 2011	12.72	12.77	12.61	12.76	890,361	+0.14(+1.14%)
Apr 01, 2011	12.51	12.70	12.49	12.62	876,480	+0.18(+1.42%)
Mar 31, 2011	12.27	12.49	12.27	12.44	1,381,620	+0.24(+1.97%)
Mar 30, 2011	12.07	12.24	12.05	12.20	607,298	+0.23(+1.94%)
Mar 29, 2011	11.97	12.00	11.89	11.97	1,291,265	+0.02(+0.13%)
Mar 28, 2011	12.11	12.11	11.94	11.95	718,008	-0.18(-1.46%)
Mar 25, 2011	12.17	12.21	12.11	12.13	559,321	-0.04(-0.33%)
Mar 24, 2011	12.06	12.18	12.01	12.17	1,173,705	+0.18(+1.54%)
Mar 23, 2011	11.99	12.01	11.89	11.98	743,564	-0.10(-0.80%)
Mar 22, 2011	11.93	12.10	11.85	12.08	1,230,861	+0.31(+2.66%)
Mar 21, 2011	11.80	11.83	11.71	11.77	906,750	-0.02(-0.20%)
Mar 18, 2011	11.72	11.92	11.59	11.79	1,579,454	+0.20(+1.73%)
Mar 17, 2011	11.57	11.64	11.52	11.59	1,115,247	+0.13(+1.12%)
Mar 16, 2011	11.80	11.88	11.44	11.46	1,467,505	-0.38(-3.25%)
Mar 15, 2011	11.85	12.09	11.81	11.85	1,117,548	-0.24(-1.99%)
Mar 14, 2011	11.74	12.09	11.72	12.09	1,748,639	+0.22(+1.89%)
Mar 11, 2011	11.79	11.93	11.72	11.86	1,091,395	+0.10(+0.89%)
Mar 10, 2011	11.85	11.92	11.73	11.76	1,525,907	-0.20(-1.68%)
Mar 09, 2011	11.97	12.02	11.85	11.96	988,181	-0.04(-0.33%)
Mar 08, 2011	11.77	12.01	11.74	12.00	617,969	+0.18(+1.56%)
Mar 07, 2011	11.84	11.93	11.74	11.81	436,479	-0.06(-0.47%)
Mar 04, 2011	11.65	11.87	11.62	11.87	1,080,948	+0.15(+1.30%)
Mar 03, 2011	11.57	11.72	11.57	11.72	1,423,129	+0.19(+1.67%)
Mar 02, 2011	11.27	11.53	11.22	11.52	875,330	+0.10(+0.91%)
Mar 01, 2011	11.52	11.56	11.37	11.42	878,010	-0.03(-0.28%)
Feb 28, 2011	11.30	11.45	11.28	11.45	1,351,262	+0.22(+1.93%)
Feb 25, 2011	11.34	11.42	11.18	11.24	1,025,468	-0.12(-1.06%)
Feb 24, 2011	11.37	11.48	11.30	11.36	1,156,386	+0.09(+0.78%)
Feb 23, 2011	11.16	11.36	11.10	11.27	964,850	+0.02(+0.21%)
Feb 22, 2011	11.32	11.43	11.17	11.24	1,087,843	-0.14(-1.20%)
Feb 18, 2011	11.28	11.40	11.20	11.38	758,371	+0.14(+1.28%)
Feb 17, 2011	11.13	11.32	11.12	11.24	602,347	+0.06(+0.57%)
Feb 16, 2011	11.06	11.23	11.00	11.17	658,872	+0.14(+1.24%)
Feb 15, 2011	11.04	11.08	11.00	11.04	962,883	-0.02(-0.22%)
Feb 14, 2011	11.04	11.12	11.03	11.06	749,700	-0.07(-0.65%)
Feb 11, 2011	11.06	11.16	11.04	11.13	685,845	+0.06(+0.51%)
Feb 10, 2011	10.99	11.08	10.96	11.08	511,137	+0.03(+0.29%)
Feb 09, 2011	11.02	11.06	11.00	11.04	971,739	-0.02(-0.22%)
Feb 08, 2011	11.02	11.11	10.98	11.07	1,339,849	+0.10(+0.95%)
Feb 07, 2011	10.89	11.02	10.89	10.96	498,802	+0.03(+0.29%)
Feb 04, 2011	11.00	11.01	10.88	10.93	606,065	-0.06(-0.58%)
Feb 03, 2011	10.91	11.04	10.90	11.00	770,023	+0.03(+0.29%)
Feb 02, 2011	10.97	11.02	10.89	10.96	898,476	-0.09(-0.80%)

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.