Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.00	11.45	10.52	11.22	5,430,790	+1.27(+12.76%)
Apr 28, 2011	9.820	9.990	9.790	9.950	942,213	+0.15(+1.53%)
Apr 27, 2011	9.710	9.890	9.710	9.800	1,118,167	+0.10(+1.03%)
Apr 26, 2011	9.450	9.810	9.360	9.700	1,830,914	+0.24(+2.54%)
Apr 25, 2011	9.280	9.460	9.195	9.460	755,047	+0.07(+0.75%)
Apr 21, 2011	9.240	9.425	9.020	9.390	1,225,377	+0.16(+1.73%)
Apr 20, 2011	9.030	9.250	8.950	9.230	1,073,218	+0.32(+3.59%)
Apr 19, 2011	9.030	9.030	8.840	8.910	490,282	-0.09(-1.00%)
Apr 18, 2011	8.910	9.010	8.830	9.000	469,739	-0.03(-0.33%)
Apr 15, 2011	8.900	9.040	8.820	9.030	813,693	+0.11(+1.23%)
Apr 14, 2011	8.890	8.990	8.750	8.920	765,934	-0.03(-0.34%)
Apr 13, 2011	9.000	9.070	8.890	8.950	565,179	+0.00(+0.00%)
Apr 12, 2011	8.890	9.100	8.850	8.950	946,841	-0.01(-0.11%)
Apr 11, 2011	9.270	9.320	8.900	8.960	748,135	-0.33(-3.55%)
Apr 08, 2011	9.450	9.450	9.260	9.290	837,638	-0.11(-1.17%)
Apr 07, 2011	9.410	9.560	9.260	9.400	935,231	+0.00(+0.00%)
Apr 06, 2011	8.950	9.430	8.840	9.400	1,383,989	+0.49(+5.50%)
Apr 05, 2011	8.850	9.000	8.780	8.910	483,438	+0.03(+0.34%)
Apr 04, 2011	8.910	9.040	8.820	8.880	536,784	-0.03(-0.34%)
Apr 01, 2011	9.050	9.050	8.900	8.910	517,673	-0.14(-1.55%)
Mar 31, 2011	8.950	9.050	8.920	9.050	521,060	+0.06(+0.67%)
Mar 30, 2011	8.980	9.040	8.920	8.990	545,610	+0.02(+0.22%)
Mar 29, 2011	9.010	9.130	8.950	8.970	284,254	-0.03(-0.33%)
Mar 28, 2011	9.100	9.100	8.940	9.000	534,561	-0.06(-0.66%)
Mar 25, 2011	9.130	9.210	9.040	9.060	645,708	-0.04(-0.44%)
Mar 24, 2011	9.230	9.330	9.050	9.100	698,154	-0.11(-1.19%)
Mar 23, 2011	9.270	9.430	8.990	9.210	1,395,622	+0.13(+1.43%)
Mar 22, 2011	9.200	9.250	8.900	9.080	1,567,325	-0.12(-1.30%)
Mar 21, 2011	9.000	9.200	8.900	9.200	1,101,259	+0.34(+3.84%)
Mar 18, 2011	8.770	8.860	8.720	8.860	563,168	+0.21(+2.43%)
Mar 17, 2011	8.800	8.830	8.640	8.650	375,040	-0.03(-0.35%)
Mar 16, 2011	8.720	8.740	8.520	8.680	692,998	-0.03(-0.34%)
Mar 15, 2011	8.590	8.730	8.500	8.710	401,815	-0.09(-1.02%)
Mar 14, 2011	8.860	8.900	8.730	8.800	381,656	-0.14(-1.57%)
Mar 11, 2011	9.020	9.070	8.840	8.940	796,808	-0.16(-1.76%)
Mar 10, 2011	8.990	9.210	8.920	9.100	796,523	+0.01(+0.11%)
Mar 09, 2011	9.110	9.230	8.950	9.090	738,737	-0.06(-0.66%)
Mar 08, 2011	9.110	9.650	9.110	9.150	2,734,703	+0.33(+3.74%)
Mar 07, 2011	8.980	9.080	8.710	8.820	600,205	-0.10(-1.12%)
Mar 04, 2011	8.950	9.000	8.830	8.920	554,220	-0.05(-0.56%)
Mar 03, 2011	8.930	9.010	8.890	8.970	769,465	+0.11(+1.24%)
Mar 02, 2011	8.730	8.870	8.680	8.860	395,868	+0.11(+1.23%)
Mar 01, 2011	8.920	8.990	8.690	8.752	651,064	-0.13(-1.44%)
Feb 28, 2011	9.010	9.050	8.780	8.880	362,117	-0.05(-0.56%)
Feb 25, 2011	8.800	9.040	8.800	8.930	1,119,336	+0.19(+2.17%)
Feb 24, 2011	9.050	9.060	8.710	8.740	991,591	-0.32(-3.53%)
Feb 23, 2011	9.000	9.140	8.895	9.060	657,239	+0.04(+0.44%)
Feb 22, 2011	9.270	9.370	9.010	9.020	781,815	-0.35(-3.74%)
Feb 18, 2011	9.450	9.450	9.350	9.370	520,027	-0.02(-0.21%)
Feb 17, 2011	9.310	9.500	9.260	9.390	500,013	+0.08(+0.86%)
Feb 16, 2011	9.230	9.390	9.170	9.310	436,574	+0.10(+1.09%)
Feb 15, 2011	9.300	9.320	9.210	9.210	510,268	-0.14(-1.50%)
Feb 14, 2011	9.410	9.470	9.170	9.350	910,200	-0.10(-1.06%)
Feb 11, 2011	9.470	9.500	9.310	9.450	552,508	-0.02(-0.21%)
Feb 10, 2011	9.660	9.750	9.370	9.470	570,055	-0.24(-2.47%)
Feb 09, 2011	9.770	9.920	9.610	9.710	584,012	-0.07(-0.74%)
Feb 08, 2011	9.590	9.790	9.570	9.783	434,799	+0.17(+1.80%)
Feb 07, 2011	9.680	9.770	9.590	9.610	324,480	-0.03(-0.31%)
Feb 04, 2011	9.690	9.700	9.500	9.640	409,618	-0.07(-0.72%)
Feb 03, 2011	9.640	9.770	9.600	9.710	346,969	+0.10(+1.04%)
Feb 02, 2011	9.730	9.890	9.560	9.610	341,589	-0.15(-1.54%)

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.