Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.22	11.31	11.20	11.29	1,488,439	+0.06(+0.55%)
Apr 28, 2011	11.12	11.23	11.11	11.22	1,643,363	+0.09(+0.83%)
Apr 27, 2011	11.04	11.13	11.03	11.13	1,667,191	+0.10(+0.87%)
Apr 26, 2011	10.92	11.05	10.91	11.04	1,252,928	+0.16(+1.52%)
Apr 25, 2011	10.85	10.89	10.82	10.87	1,018,583	-0.05(-0.42%)
Apr 21, 2011	10.96	10.98	10.89	10.92	788,858	-0.00(-0.03%)
Apr 20, 2011	10.94	10.99	10.88	10.92	1,482,323	+0.06(+0.53%)
Apr 19, 2011	10.85	10.88	10.74	10.86	2,011,081	+0.06(+0.52%)
Apr 18, 2011	10.86	10.89	10.77	10.81	2,014,286	-0.11(-1.01%)
Apr 15, 2011	10.88	10.98	10.82	10.92	2,017,775	+0.08(+0.70%)
Apr 14, 2011	10.83	10.87	10.75	10.84	1,763,126	-0.01(-0.07%)
Apr 13, 2011	10.57	10.88	10.54	10.85	3,401,341	+0.30(+2.82%)
Apr 12, 2011	10.52	10.60	10.48	10.55	2,538,064	+0.01(+0.07%)
Apr 11, 2011	10.59	10.65	10.54	10.54	2,069,937	-0.05(-0.47%)
Apr 08, 2011	10.64	10.67	10.53	10.59	1,828,010	-0.04(-0.39%)
Apr 07, 2011	10.66	10.69	10.55	10.64	2,235,483	-0.04(-0.39%)
Apr 06, 2011	10.72	10.75	10.65	10.68	2,558,008	-0.02(-0.21%)
Apr 05, 2011	10.70	10.77	10.66	10.70	1,888,656	-0.02(-0.21%)
Apr 04, 2011	10.79	10.79	10.67	10.72	2,426,041	-0.06(-0.57%)
Apr 01, 2011	10.66	10.79	10.64	10.78	1,985,497	+0.15(+1.40%)
Mar 31, 2011	10.67	10.70	10.61	10.64	2,100,553	-0.04(-0.39%)
Mar 30, 2011	10.75	10.78	10.65	10.68	2,568,997	-0.06(-0.53%)
Mar 29, 2011	10.67	10.73	10.61	10.73	1,505,548	+0.10(+0.90%)
Mar 28, 2011	10.73	10.73	10.64	10.64	1,886,887	-0.08(-0.71%)
Mar 25, 2011	10.57	10.76	10.56	10.72	2,112,574	+0.19(+1.78%)
Mar 24, 2011	10.52	10.57	10.50	10.53	1,737,677	+0.05(+0.51%)
Mar 23, 2011	10.52	10.53	10.41	10.47	1,975,358	-0.05(-0.51%)
Mar 22, 2011	10.56	10.60	10.40	10.53	2,500,551	-0.14(-1.32%)
Mar 21, 2011	10.76	10.76	10.64	10.67	3,448,867	+0.11(+1.01%)
Mar 18, 2011	10.42	10.57	10.42	10.56	3,083,528	+0.23(+2.22%)
Mar 17, 2011	10.38	10.45	10.32	10.33	1,645,619	+0.05(+0.48%)
Mar 16, 2011	10.37	10.41	10.18	10.28	3,289,813	-0.11(-1.10%)
Mar 15, 2011	10.39	10.44	10.35	10.40	2,167,775	-0.13(-1.20%)
Mar 14, 2011	10.56	10.63	10.48	10.52	1,732,774	-0.07(-0.68%)
Mar 11, 2011	10.51	10.65	10.51	10.60	1,377,285	+0.06(+0.62%)
Mar 10, 2011	10.52	10.58	10.45	10.53	2,094,195	-0.08(-0.72%)
Mar 09, 2011	10.51	10.62	10.49	10.61	1,670,081	+0.08(+0.80%)
Mar 08, 2011	10.39	10.53	10.36	10.52	3,561,311	+0.16(+1.55%)
Mar 07, 2011	10.47	10.55	10.33	10.36	3,376,182	-0.11(-1.06%)
Mar 04, 2011	10.52	10.58	10.41	10.47	1,973,673	-0.07(-0.69%)
Mar 03, 2011	10.46	10.60	10.40	10.55	3,493,132	+0.15(+1.47%)
Mar 02, 2011	10.35	10.41	10.26	10.39	2,425,384	+0.05(+0.52%)
Mar 01, 2011	10.49	10.54	10.34	10.34	2,194,834	-0.13(-1.20%)
Feb 28, 2011	10.35	10.49	10.25	10.47	2,735,214	+0.10(+0.92%)
Feb 25, 2011	10.26	10.40	10.24	10.37	1,706,543	+0.13(+1.23%)
Feb 24, 2011	10.22	10.30	10.17	10.25	3,074,510	+0.03(+0.26%)
Feb 23, 2011	10.40	10.49	10.11	10.22	5,252,772	-0.23(-2.16%)
Feb 22, 2011	10.98	11.26	10.42	10.44	5,768,938	+0.16(+1.56%)
Feb 18, 2011	10.17	10.30	10.15	10.28	3,867,714	+0.15(+1.51%)
Feb 17, 2011	10.01	10.14	9.959	10.13	2,368,291	+0.14(+1.38%)
Feb 16, 2011	9.894	10.02	9.879	9.994	2,510,278	+0.11(+1.16%)
Feb 15, 2011	9.814	9.902	9.761	9.879	2,149,420	+0.02(+0.15%)
Feb 14, 2011	9.850	9.871	9.776	9.864	10,889,476	+0.06(+0.66%)
Feb 11, 2011	9.675	9.824	9.667	9.799	1,338,641	+0.08(+0.85%)
Feb 10, 2011	9.713	9.726	9.671	9.717	1,238,845	-0.02(-0.22%)
Feb 09, 2011	9.690	9.764	9.686	9.738	1,515,270	+0.01(+0.12%)
Feb 08, 2011	9.646	9.736	9.646	9.726	2,056,823	+0.08(+0.81%)
Feb 07, 2011	9.698	9.724	9.642	9.648	1,927,358	-0.02(-0.18%)
Feb 04, 2011	9.635	9.680	9.550	9.665	2,032,965	+0.08(+0.82%)
Feb 03, 2011	9.447	9.600	9.438	9.587	1,958,226	+0.16(+1.68%)
Feb 02, 2011	9.478	9.486	9.417	9.428	1,813,684	-0.06(-0.64%)

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.