Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.602	9.631	9.316	9.319	308,752	-0.25(-2.65%)
Apr 28, 2011	9.614	9.758	9.530	9.573	323,210	-0.02(-0.21%)
Apr 27, 2011	9.521	9.677	9.484	9.593	504,645	+0.07(+0.76%)
Apr 26, 2011	9.562	9.648	9.507	9.521	209,133	-0.02(-0.23%)
Apr 25, 2011	9.645	9.683	9.478	9.543	253,889	-0.06(-0.59%)
Apr 21, 2011	9.706	9.706	9.559	9.599	300,134	-0.02(-0.18%)
Apr 20, 2011	9.596	9.634	9.554	9.616	384,691	+0.19(+2.02%)
Apr 19, 2011	9.406	9.432	9.311	9.426	520,002	+0.04(+0.46%)
Apr 18, 2011	9.005	9.400	8.912	9.383	557,073	+0.23(+2.46%)
Apr 15, 2011	8.886	9.172	8.886	9.158	672,606	+0.26(+2.90%)
Apr 14, 2011	8.699	9.022	8.658	8.899	1,381,177	-0.80(-8.26%)
Apr 13, 2011	10.02	10.02	9.585	9.700	295,536	-0.28(-2.81%)
Apr 12, 2011	10.22	10.35	9.980	9.980	193,101	-0.32(-3.14%)
Apr 11, 2011	10.35	10.38	10.22	10.30	167,741	-0.06(-0.58%)
Apr 08, 2011	10.79	10.80	10.32	10.36	141,720	-0.33(-3.10%)
Apr 07, 2011	10.61	10.83	10.58	10.70	274,976	+0.12(+1.12%)
Apr 06, 2011	10.59	10.62	10.48	10.58	160,496	+0.00(+0.03%)
Apr 05, 2011	10.51	10.63	10.51	10.57	146,924	+0.03(+0.25%)
Apr 04, 2011	10.61	10.64	10.49	10.55	153,300	-0.01(-0.05%)
Apr 01, 2011	10.67	10.67	10.51	10.55	250,687	-0.02(-0.22%)
Mar 31, 2011	10.63	10.63	10.54	10.58	176,591	-0.04(-0.38%)
Mar 30, 2011	10.62	10.68	10.57	10.62	204,455	+0.01(+0.14%)
Mar 29, 2011	10.51	10.66	10.51	10.60	172,322	+0.10(+0.96%)
Mar 28, 2011	10.61	10.67	10.44	10.50	146,761	-0.04(-0.38%)
Mar 25, 2011	10.56	10.72	10.54	10.54	152,984	+0.01(+0.05%)
Mar 24, 2011	10.55	10.63	10.30	10.54	254,076	+0.07(+0.66%)
Mar 23, 2011	10.53	10.54	10.22	10.47	241,107	-0.11(-1.04%)
Mar 22, 2011	10.73	10.76	10.52	10.58	204,095	-0.13(-1.24%)
Mar 21, 2011	10.77	10.84	10.57	10.71	327,611	+0.16(+1.53%)
Mar 18, 2011	10.89	11.05	10.55	10.55	2,553,422	-0.24(-2.25%)
Mar 17, 2011	10.74	10.84	10.64	10.79	315,418	+0.24(+2.27%)
Mar 16, 2011	10.54	10.71	10.41	10.55	368,652	+0.02(+0.22%)
Mar 15, 2011	10.20	10.62	10.20	10.53	289,515	+0.03(+0.30%)
Mar 14, 2011	10.25	10.60	10.25	10.50	231,661	+0.15(+1.45%)
Mar 11, 2011	10.34	10.47	10.24	10.35	153,695	-0.05(-0.50%)
Mar 10, 2011	10.58	10.63	10.32	10.40	304,926	-0.36(-3.38%)
Mar 09, 2011	10.68	10.87	10.59	10.76	171,279	+0.04(+0.38%)
Mar 08, 2011	10.37	10.92	10.35	10.72	234,645	+0.38(+3.66%)
Mar 07, 2011	10.42	10.55	10.23	10.34	265,070	-0.07(-0.64%)
Mar 04, 2011	10.44	10.48	10.23	10.41	285,312	-0.05(-0.50%)
Mar 03, 2011	10.06	10.75	10.06	10.46	438,646	+0.49(+4.92%)
Mar 02, 2011	9.954	10.16	9.758	9.971	588,936	-0.01(-0.09%)
Mar 01, 2011	9.862	10.04	9.746	9.980	1,044,155	+0.14(+1.41%)
Feb 28, 2011	9.824	9.920	9.723	9.842	205,003	+0.06(+0.62%)
Feb 25, 2011	9.501	9.784	9.464	9.781	167,419	+0.29(+3.10%)
Feb 24, 2011	9.487	9.550	9.313	9.487	341,380	+0.04(+0.46%)
Feb 23, 2011	9.772	9.772	9.391	9.443	401,028	-0.31(-3.20%)
Feb 22, 2011	9.963	10.12	9.703	9.755	207,525	-0.38(-3.79%)
Feb 18, 2011	10.16	10.21	10.06	10.14	236,096	+0.06(+0.60%)
Feb 17, 2011	10.20	10.22	10.02	10.08	297,702	-0.14(-1.33%)
Feb 16, 2011	10.28	10.38	10.13	10.21	205,751	+0.01(+0.08%)
Feb 15, 2011	10.27	10.48	10.17	10.21	270,901	-0.11(-1.03%)
Feb 14, 2011	10.42	10.46	10.31	10.31	191,226	-0.16(-1.52%)
Feb 11, 2011	10.79	10.79	10.38	10.47	564,352	-0.38(-3.54%)
Feb 10, 2011	10.97	11.18	10.68	10.85	734,481	-0.34(-3.02%)
Feb 09, 2011	10.92	11.21	10.78	11.19	337,261	+0.21(+1.92%)
Feb 08, 2011	10.77	11.04	10.77	10.98	144,627	+0.19(+1.77%)
Feb 07, 2011	10.64	10.82	10.60	10.79	109,126	+0.18(+1.74%)
Feb 04, 2011	10.56	10.68	10.46	10.61	140,816	+0.01(+0.08%)
Feb 03, 2011	10.91	10.91	10.51	10.60	262,087	-0.30(-2.73%)
Feb 02, 2011	10.98	11.03	10.81	10.89	115,176	-0.13(-1.20%)

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.