Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.60	10.66	10.52	10.60	9,414,725	-0.05(-0.46%)
Apr 28, 2011	10.50	10.68	10.50	10.65	9,523,922	+0.12(+1.12%)
Apr 27, 2011	10.52	10.55	10.44	10.53	8,162,978	+0.03(+0.29%)
Apr 26, 2011	10.41	10.51	10.41	10.50	7,365,245	+0.11(+1.05%)
Apr 25, 2011	10.39	10.44	10.37	10.40	4,821,620	-0.01(-0.09%)
Apr 21, 2011	10.45	10.46	10.37	10.40	6,118,832	-0.03(-0.30%)
Apr 20, 2011	10.37	10.45	10.33	10.44	6,976,397	+0.15(+1.44%)
Apr 19, 2011	10.29	10.32	10.25	10.29	7,153,461	-0.01(-0.07%)
Apr 18, 2011	10.25	10.30	10.17	10.30	10,082,097	-0.04(-0.35%)
Apr 15, 2011	10.38	10.43	10.31	10.33	14,738,738	-0.01(-0.07%)
Apr 14, 2011	10.28	10.38	10.23	10.34	6,511,771	+0.04(+0.35%)
Apr 13, 2011	10.36	10.41	10.29	10.30	8,884,052	-0.03(-0.27%)
Apr 12, 2011	10.31	10.38	10.28	10.33	10,359,577	-0.01(-0.09%)
Apr 11, 2011	10.50	10.52	10.32	10.34	13,201,978	-0.16(-1.48%)
Apr 08, 2011	10.51	10.55	10.40	10.50	8,809,271	-0.01(-0.09%)
Apr 07, 2011	10.56	10.57	10.45	10.51	14,693,566	-0.10(-0.92%)
Apr 06, 2011	10.57	10.61	10.52	10.60	8,435,047	+0.05(+0.46%)
Apr 05, 2011	10.48	10.56	10.47	10.55	10,143,029	+0.02(+0.21%)
Apr 04, 2011	10.46	10.53	10.45	10.53	10,867,683	+0.05(+0.46%)
Apr 01, 2011	10.36	10.48	10.35	10.48	11,585,417	+0.15(+1.47%)
Mar 31, 2011	10.28	10.35	10.27	10.33	8,985,359	+0.03(+0.26%)
Mar 30, 2011	10.29	10.32	10.24	10.31	10,457,677	+0.06(+0.55%)
Mar 29, 2011	10.09	10.25	10.06	10.25	7,161,277	+0.17(+1.69%)
Mar 28, 2011	10.17	10.21	10.08	10.08	7,899,855	-0.06(-0.61%)
Mar 25, 2011	10.16	10.18	10.10	10.14	6,330,120	+0.01(+0.15%)
Mar 24, 2011	10.12	10.14	10.04	10.13	9,890,000	+0.06(+0.62%)
Mar 23, 2011	10.07	10.11	10.02	10.06	4,596,509	-0.04(-0.37%)
Mar 22, 2011	10.11	10.13	10.03	10.10	7,337,780	+0.02(+0.24%)
Mar 21, 2011	10.15	10.18	10.07	10.08	7,838,657	+0.19(+1.90%)
Mar 18, 2011	9.972	10.05	9.854	9.889	13,307,312	-0.01(-0.11%)
Mar 17, 2011	9.957	9.992	9.820	9.901	10,867,053	+0.03(+0.35%)
Mar 16, 2011	10.08	10.09	9.754	9.866	16,831,422	-0.21(-2.11%)
Mar 15, 2011	10.12	10.32	10.08	10.08	17,478,850	-0.25(-2.38%)
Mar 14, 2011	10.35	10.37	10.24	10.32	13,047,588	-0.11(-1.09%)
Mar 11, 2011	10.33	10.47	10.33	10.44	11,581,800	+0.06(+0.61%)
Mar 10, 2011	10.37	10.47	10.31	10.37	11,185,740	-0.08(-0.75%)
Mar 09, 2011	10.37	10.46	10.27	10.45	8,756,780	+0.09(+0.85%)
Mar 08, 2011	10.26	10.40	10.25	10.37	8,135,614	+0.13(+1.25%)
Mar 07, 2011	10.26	10.31	10.19	10.24	8,466,924	-0.02(-0.24%)
Mar 04, 2011	10.20	10.26	10.10	10.26	12,609,723	+0.06(+0.57%)
Mar 03, 2011	10.14	10.26	10.13	10.20	11,573,723	+0.12(+1.19%)
Mar 02, 2011	10.05	10.09	9.994	10.08	10,588,720	-0.06(-0.61%)
Mar 01, 2011	10.40	10.41	10.15	10.15	16,361,679	-0.25(-2.42%)
Feb 28, 2011	10.24	10.41	10.24	10.40	11,746,844	+0.15(+1.43%)
Feb 25, 2011	10.20	10.28	10.20	10.25	6,069,286	+0.05(+0.51%)
Feb 24, 2011	10.17	10.27	10.16	10.20	9,965,042	+0.01(+0.07%)
Feb 23, 2011	10.10	10.28	10.10	10.19	10,006,666	-0.05(-0.51%)
Feb 22, 2011	10.14	10.26	10.14	10.24	9,695,912	+0.01(+0.11%)
Feb 18, 2011	10.19	10.24	10.15	10.23	9,982,973	+0.07(+0.65%)
Feb 17, 2011	10.16	10.24	10.15	10.17	7,525,161	-0.02(-0.22%)
Feb 16, 2011	10.27	10.29	10.10	10.19	9,329,403	-0.08(-0.75%)
Feb 15, 2011	10.22	10.28	10.18	10.27	7,177,351	+0.01(+0.13%)
Feb 14, 2011	10.31	10.32	10.20	10.25	5,709,941	-0.07(-0.65%)
Feb 11, 2011	10.33	10.36	10.28	10.32	6,346,034	-0.03(-0.29%)
Feb 10, 2011	10.32	10.36	10.29	10.35	6,598,993	-0.00(-0.04%)
Feb 09, 2011	10.39	10.37	10.30	10.35	4,980,427	-0.04(-0.34%)
Feb 08, 2011	10.32	10.39	10.30	10.39	5,929,765	+0.04(+0.43%)
Feb 07, 2011	10.26	10.36	10.23	10.34	13,165,684	+0.08(+0.82%)
Feb 04, 2011	10.28	10.30	10.16	10.26	11,025,823	-0.05(-0.46%)
Feb 03, 2011	10.25	10.34	10.17	10.31	14,359,813	+0.02(+0.24%)
Feb 02, 2011	10.28	10.39	10.19	10.28	9,456,573	+0.06(+0.60%)

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.