Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	3.920	4.060	3.920	3.990	690,262	+0.07(+1.79%)
Apr 28, 2011	4.010	4.020	3.900	3.920	631,337	-0.06(-1.51%)
Apr 27, 2011	4.170	4.200	3.910	3.980	1,193,974	-0.14(-3.40%)
Apr 26, 2011	3.820	4.280	3.750	4.120	3,478,051	+0.33(+8.71%)
Apr 25, 2011	3.780	3.810	3.680	3.790	928,406	+0.05(+1.34%)
Apr 21, 2011	3.910	3.920	3.690	3.740	1,611,145	-0.13(-3.36%)
Apr 20, 2011	3.940	4.050	3.820	3.870	1,769,410	+0.04(+1.04%)
Apr 19, 2011	3.980	4.000	3.700	3.830	1,708,992	-0.17(-4.25%)
Apr 18, 2011	4.080	4.080	3.910	4.000	1,233,136	-0.11(-2.68%)
Apr 15, 2011	4.090	4.200	4.010	4.110	1,020,362	+0.01(+0.24%)
Apr 14, 2011	3.920	4.200	3.710	4.100	1,785,370	+0.23(+5.94%)
Apr 13, 2011	3.790	4.020	3.720	3.870	769,789	+0.09(+2.38%)
Apr 12, 2011	3.640	3.920	3.630	3.780	1,296,976	+0.13(+3.56%)
Apr 11, 2011	3.830	3.830	3.590	3.650	1,452,418	-0.13(-3.44%)
Apr 08, 2011	4.130	4.130	3.750	3.780	1,823,219	-0.32(-7.80%)
Apr 07, 2011	4.180	4.190	4.000	4.100	628,579	-0.04(-0.97%)
Apr 06, 2011	4.270	4.290	3.980	4.140	1,134,072	-0.02(-0.48%)
Apr 05, 2011	4.280	4.280	4.070	4.160	981,207	-0.12(-2.80%)
Apr 04, 2011	4.270	4.420	4.200	4.280	1,475,906	+0.10(+2.39%)
Apr 01, 2011	4.460	4.480	4.120	4.180	1,185,905	-0.14(-3.24%)
Mar 31, 2011	4.250	4.360	4.150	4.320	1,364,022	+0.05(+1.17%)
Mar 30, 2011	4.210	4.400	4.140	4.270	1,940,845	+0.21(+5.17%)
Mar 29, 2011	4.130	4.170	4.020	4.060	697,114	-0.04(-0.98%)
Mar 28, 2011	4.220	4.290	4.050	4.100	1,173,246	+0.06(+1.49%)
Mar 25, 2011	4.070	4.230	3.930	4.040	2,034,270	+0.03(+0.75%)
Mar 24, 2011	3.680	4.090	3.620	4.010	2,763,410	+0.41(+11.39%)
Mar 23, 2011	3.630	3.750	3.560	3.600	905,928	-0.03(-0.83%)
Mar 22, 2011	3.670	3.670	3.550	3.630	605,773	-0.05(-1.36%)
Mar 21, 2011	3.660	3.890	3.600	3.680	1,045,287	+0.02(+0.55%)
Mar 18, 2011	3.690	3.840	3.650	3.660	1,399,945	+0.05(+1.39%)
Mar 17, 2011	3.590	3.680	3.530	3.610	919,119	+0.09(+2.70%)
Mar 16, 2011	3.540	3.690	3.440	3.515	1,653,622	+0.02(+0.72%)
Mar 15, 2011	3.050	3.530	3.010	3.490	2,648,324	+0.08(+2.35%)
Mar 14, 2011	3.350	3.450	3.220	3.410	1,613,468	+0.00(+0.00%)
Mar 11, 2011	3.350	3.525	3.345	3.410	2,127,010	-0.17(-4.75%)
Mar 10, 2011	3.780	3.780	3.500	3.580	2,490,564	-0.30(-7.73%)
Mar 09, 2011	3.900	4.070	3.850	3.880	1,484,131	-0.09(-2.27%)
Mar 08, 2011	3.830	4.100	3.710	3.970	2,216,628	+0.07(+1.79%)
Mar 07, 2011	3.920	3.930	3.500	3.900	5,782,784	-0.07(-1.76%)
Mar 04, 2011	4.200	4.290	3.950	3.970	2,351,401	-0.25(-5.92%)
Mar 03, 2011	4.360	4.380	4.050	4.220	2,500,923	-0.02(-0.47%)
Mar 02, 2011	4.190	4.480	4.010	4.240	3,646,947	-0.01(-0.24%)
Mar 01, 2011	4.570	4.628	4.220	4.250	3,423,425	-0.28(-6.18%)
Feb 28, 2011	5.010	5.080	4.510	4.530	4,713,107	-0.18(-3.82%)
Feb 25, 2011	4.240	4.710	4.230	4.710	3,853,393	+0.61(+14.88%)
Feb 24, 2011	4.230	4.390	3.950	4.100	2,213,848	-0.13(-3.07%)
Feb 23, 2011	4.210	4.460	4.130	4.230	3,512,428	+0.08(+1.93%)
Feb 22, 2011	4.020	4.310	3.940	4.150	4,444,184	+0.04(+1.02%)
Feb 18, 2011	3.680	4.140	3.620	4.108	5,181,666	+0.43(+11.63%)
Feb 17, 2011	3.610	3.700	3.510	3.680	1,276,510	+0.16(+4.55%)
Feb 16, 2011	3.770	3.780	3.450	3.520	1,710,080	-0.16(-4.35%)
Feb 15, 2011	3.900	3.900	3.600	3.680	1,706,820	-0.08(-2.13%)
Feb 14, 2011	3.670	3.900	3.650	3.760	3,618,439	+0.26(+7.43%)
Feb 11, 2011	3.600	3.780	3.370	3.500	2,789,236	-0.13(-3.58%)
Feb 10, 2011	3.370	3.750	3.340	3.630	3,467,613	+0.32(+9.67%)
Feb 09, 2011	3.340	3.520	3.240	3.310	1,981,282	-0.08(-2.36%)
Feb 08, 2011	3.130	3.440	2.800	3.390	6,223,203	-0.08(-2.31%)
Feb 07, 2011	3.530	3.730	3.450	3.470	4,890,176	+0.12(+3.58%)
Feb 04, 2011	3.150	3.350	3.100	3.350	1,725,885	+0.16(+5.02%)
Feb 03, 2011	3.180	3.300	3.050	3.190	1,309,654	+0.04(+1.27%)
Feb 02, 2011	3.000	3.330	2.950	3.150	2,855,166	+0.16(+5.35%)

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.