Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.48	10.53	10.30	10.38	566,606	-0.01(-0.10%)
Apr 28, 2011	10.42	10.47	10.32	10.39	487,128	-0.03(-0.26%)
Apr 27, 2011	10.39	10.46	9.992	10.42	735,882	+0.03(+0.26%)
Apr 26, 2011	10.69	10.69	10.31	10.39	929,189	-0.31(-2.86%)
Apr 25, 2011	10.74	10.80	10.33	10.70	1,432,903	+0.38(+3.65%)
Apr 21, 2011	10.27	10.42	10.06	10.32	855,756	+0.26(+2.55%)
Apr 20, 2011	9.872	10.19	9.872	10.06	961,116	+0.33(+3.36%)
Apr 19, 2011	9.889	9.965	9.600	9.736	1,071,685	-0.22(-2.19%)
Apr 18, 2011	10.20	10.20	9.780	9.954	755,925	-0.31(-3.03%)
Apr 15, 2011	9.861	10.29	9.567	10.27	1,270,214	+0.40(+4.09%)
Apr 14, 2011	10.11	10.22	9.796	9.861	1,017,451	-0.27(-2.64%)
Apr 13, 2011	10.13	10.29	9.921	10.13	777,259	+0.15(+1.48%)
Apr 12, 2011	10.30	10.30	9.818	9.981	1,672,914	-0.47(-4.54%)
Apr 11, 2011	10.41	10.56	10.36	10.46	653,665	+0.02(+0.21%)
Apr 08, 2011	10.70	10.74	10.33	10.43	1,129,119	-0.14(-1.34%)
Apr 07, 2011	10.85	11.11	10.43	10.58	3,591,941	-0.81(-7.14%)
Apr 06, 2011	11.51	11.59	11.20	11.39	1,121,792	+0.02(+0.14%)
Apr 05, 2011	11.35	11.64	11.26	11.37	1,233,062	+0.03(+0.24%)
Apr 04, 2011	10.84	11.48	10.71	11.35	2,415,357	+0.52(+4.79%)
Apr 01, 2011	10.90	11.02	10.33	10.83	1,773,537	+0.22(+2.06%)
Mar 31, 2011	10.36	10.77	10.33	10.61	1,817,128	+0.37(+3.62%)
Mar 30, 2011	10.24	10.24	10.24	10.24	1,439,246	+0.55(+5.69%)
Mar 29, 2011	9.567	9.801	9.567	9.687	416,039	+0.13(+1.37%)
Mar 28, 2011	9.785	9.976	9.545	9.556	874,807	-0.15(-1.52%)
Mar 25, 2011	9.349	9.780	9.349	9.703	1,434,116	+0.56(+6.08%)
Mar 24, 2011	8.967	9.250	8.918	9.147	643,770	+0.23(+2.57%)
Mar 23, 2011	8.765	9.032	8.727	8.918	583,035	+0.15(+1.68%)
Mar 22, 2011	8.836	8.972	8.732	8.771	306,767	-0.08(-0.92%)
Mar 21, 2011	8.803	8.863	8.792	8.852	368,199	+0.33(+3.91%)
Mar 18, 2011	8.803	8.945	8.520	8.520	587,012	-0.19(-2.19%)
Mar 17, 2011	8.705	8.781	8.585	8.711	439,287	+0.15(+1.72%)
Mar 16, 2011	8.765	8.809	8.487	8.563	595,724	-0.21(-2.36%)
Mar 15, 2011	8.695	8.918	8.689	8.771	1,290,491	-0.09(-0.99%)
Mar 14, 2011	8.258	8.967	8.258	8.858	1,044,613	+0.45(+5.39%)
Mar 11, 2011	8.252	8.465	7.740	8.405	880,369	+0.15(+1.85%)
Mar 10, 2011	8.454	8.454	8.209	8.252	928,680	-0.27(-3.20%)
Mar 09, 2011	8.683	8.689	8.514	8.525	537,965	-0.16(-1.82%)
Mar 08, 2011	8.683	8.815	8.596	8.683	438,499	-0.01(-0.06%)
Mar 07, 2011	8.885	8.907	8.580	8.689	387,965	-0.11(-1.24%)
Mar 04, 2011	8.923	9.000	8.743	8.798	426,638	-0.09(-0.98%)
Mar 03, 2011	8.732	9.087	8.732	8.885	588,515	+0.19(+2.20%)
Mar 02, 2011	8.612	8.754	8.558	8.694	628,967	+0.08(+0.89%)
Mar 01, 2011	8.743	8.771	8.569	8.618	509,228	-0.12(-1.37%)
Feb 28, 2011	8.711	8.858	8.589	8.738	596,826	+0.13(+1.52%)
Feb 25, 2011	8.520	8.678	8.509	8.607	359,981	+0.13(+1.48%)
Feb 24, 2011	8.509	8.567	8.389	8.481	534,512	-0.05(-0.64%)
Feb 23, 2011	8.591	8.617	8.296	8.536	679,659	-0.06(-0.70%)
Feb 22, 2011	8.749	8.814	8.585	8.596	587,190	-0.22(-2.48%)
Feb 18, 2011	8.836	9.016	8.743	8.814	817,559	+0.11(+1.25%)
Feb 17, 2011	8.841	8.907	8.481	8.705	784,622	-0.14(-1.60%)
Feb 16, 2011	8.591	8.880	8.579	8.847	829,210	+0.26(+3.05%)
Feb 15, 2011	8.672	8.672	8.443	8.585	595,752	-0.11(-1.32%)
Feb 14, 2011	8.367	8.781	8.306	8.700	1,047,743	+0.27(+3.24%)
Feb 11, 2011	7.969	8.509	7.969	8.427	784,072	+0.45(+5.68%)
Feb 10, 2011	7.980	8.002	7.909	7.974	234,635	-0.03(-0.41%)
Feb 09, 2011	7.996	8.072	7.936	8.007	205,319	-0.05(-0.68%)
Feb 08, 2011	7.947	8.094	7.914	8.062	227,197	+0.09(+1.16%)
Feb 07, 2011	8.078	8.100	7.909	7.969	319,283	-0.11(-1.35%)
Feb 04, 2011	8.181	8.181	7.974	8.078	302,260	-0.08(-1.00%)
Feb 03, 2011	8.067	8.176	8.067	8.160	270,482	+0.03(+0.34%)
Feb 02, 2011	8.002	8.176	7.969	8.132	404,810	+0.13(+1.64%)

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.