Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.21	10.45	10.11	10.11	9,982	-0.22(-2.15%)
Apr 28, 2011	10.46	10.46	10.28	10.33	5,320	-0.05(-0.45%)
Apr 27, 2011	10.21	10.39	10.20	10.37	5,007	+0.20(+2.00%)
Apr 26, 2011	10.36	10.37	10.13	10.17	13,254	-0.10(-0.99%)
Apr 25, 2011	10.28	10.39	10.05	10.27	3,903	-0.09(-0.89%)
Apr 21, 2011	10.17	10.37	9.847	10.37	6,543	+0.23(+2.28%)
Apr 20, 2011	10.12	10.23	10.09	10.13	5,556	+0.11(+1.11%)
Apr 19, 2011	10.09	10.09	9.995	10.02	15,103	+0.00(+0.00%)
Apr 18, 2011	10.03	10.09	9.727	10.02	11,377	-0.17(-1.64%)
Apr 15, 2011	10.10	10.22	9.949	10.19	25,416	+0.11(+1.10%)
Apr 14, 2011	10.01	10.28	9.569	10.08	20,831	-0.04(-0.37%)
Apr 13, 2011	10.41	10.41	10.06	10.12	10,242	+0.39(+4.00%)
Apr 12, 2011	10.58	10.58	9.717	9.727	14,805	-0.22(-2.23%)
Apr 11, 2011	10.13	10.18	9.949	9.949	25,082	-0.30(-2.89%)
Apr 08, 2011	10.24	10.41	10.06	10.24	8,089	+0.02(+0.18%)
Apr 07, 2011	9.550	10.27	9.550	10.23	49,000	+0.28(+2.79%)
Apr 06, 2011	10.08	10.08	9.847	9.949	48,495	+0.16(+1.61%)
Apr 05, 2011	9.477	10.13	9.477	9.792	4,450	+0.31(+3.22%)
Apr 04, 2011	9.805	9.805	9.394	9.486	14,479	-0.24(-2.47%)
Apr 01, 2011	10.37	10.37	9.727	9.727	25,070	-0.24(-2.41%)
Mar 31, 2011	10.38	10.38	9.717	9.967	18,211	+0.53(+5.59%)
Mar 30, 2011	9.384	9.643	9.375	9.440	14,785	+0.15(+1.59%)
Mar 29, 2011	9.421	9.440	9.264	9.292	12,917	-0.21(-2.24%)
Mar 28, 2011	9.255	10.85	9.255	9.505	22,232	+0.16(+1.68%)
Mar 25, 2011	9.366	9.856	9.287	9.347	16,265	-0.06(-0.69%)
Mar 24, 2011	10.01	10.01	9.236	9.412	18,105	+0.09(+0.99%)
Mar 23, 2011	9.431	9.569	9.310	9.320	23,662	-0.04(-0.40%)
Mar 22, 2011	9.421	9.708	9.301	9.357	33,303	-0.17(-1.75%)
Mar 21, 2011	9.357	9.560	9.051	9.523	27,630	+0.52(+5.76%)
Mar 18, 2011	9.218	9.283	8.829	9.005	26,943	-0.21(-2.31%)
Mar 17, 2011	8.848	9.755	8.811	9.218	16,903	-0.13(-1.39%)
Mar 16, 2011	9.292	9.366	9.079	9.347	15,475	-0.01(-0.10%)
Mar 15, 2011	9.394	9.431	9.273	9.357	21,474	-0.21(-2.22%)
Mar 14, 2011	9.042	9.606	9.042	9.569	18,147	+0.43(+4.66%)
Mar 11, 2011	8.570	9.208	8.459	9.144	105,717	+1.11(+13.82%)
Mar 10, 2011	8.190	8.459	7.857	8.033	56,056	-0.09(-1.14%)
Mar 09, 2011	8.246	8.376	8.116	8.126	49,107	-0.23(-2.77%)
Mar 08, 2011	8.283	8.528	8.200	8.357	8,405	+0.14(+1.69%)
Mar 07, 2011	8.524	8.792	8.116	8.218	15,423	-0.31(-3.58%)
Mar 04, 2011	8.524	8.524	8.292	8.524	2,190	+0.06(+0.77%)
Mar 03, 2011	8.376	8.635	8.302	8.459	5,113	+0.06(+0.77%)
Mar 02, 2011	8.329	8.422	8.246	8.394	8,379	+0.00(+0.00%)
Mar 01, 2011	8.403	8.592	8.302	8.394	13,146	-0.02(-0.22%)
Feb 28, 2011	8.422	8.422	8.283	8.413	7,892	+0.00(+0.00%)
Feb 25, 2011	8.329	8.551	8.218	8.413	11,483	+0.06(+0.66%)
Feb 24, 2011	8.311	8.408	8.283	8.357	32,887	+0.04(+0.44%)
Feb 23, 2011	8.376	8.514	8.320	8.320	7,640	-0.06(-0.66%)
Feb 22, 2011	8.283	8.514	8.283	8.376	18,892	+0.18(+2.14%)
Feb 18, 2011	8.311	8.459	8.135	8.200	22,872	-0.13(-1.56%)
Feb 17, 2011	8.320	8.514	8.264	8.329	14,744	+0.09(+1.12%)
Feb 16, 2011	8.190	8.302	8.098	8.237	8,998	+0.05(+0.57%)
Feb 15, 2011	8.135	8.200	8.098	8.190	21,560	+0.09(+1.14%)
Feb 14, 2011	8.190	8.514	8.086	8.098	10,784	-0.01(-0.11%)
Feb 11, 2011	8.468	8.514	8.098	8.107	20,527	-0.35(-4.16%)
Feb 10, 2011	8.153	8.496	8.107	8.459	14,593	+0.28(+3.39%)
Feb 09, 2011	8.403	8.413	8.116	8.181	7,927	-0.31(-3.70%)
Feb 08, 2011	8.403	8.625	8.246	8.496	9,395	+0.13(+1.55%)
Feb 07, 2011	8.070	8.653	7.718	8.366	17,161	+0.15(+1.80%)
Feb 04, 2011	7.922	8.274	7.672	8.218	11,753	+0.27(+3.38%)
Feb 03, 2011	8.098	8.248	7.913	7.950	10,007	-0.15(-1.83%)
Feb 02, 2011	8.005	8.237	7.950	8.098	7,475	+0.16(+1.98%)

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.