Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.797	9.797	9.671	9.730	2,817,096	-0.07(-0.70%)
Apr 28, 2011	10.01	10.37	9.700	9.798	6,277,603	-0.41(-3.97%)
Apr 27, 2011	10.12	10.22	9.808	10.20	3,694,850	+0.13(+1.26%)
Apr 26, 2011	10.50	10.50	10.03	10.08	3,493,074	-0.32(-3.04%)
Apr 25, 2011	10.49	10.54	10.36	10.39	2,102,417	-0.18(-1.67%)
Apr 21, 2011	10.44	10.66	10.37	10.57	2,751,287	+0.24(+2.28%)
Apr 20, 2011	10.25	10.36	10.18	10.33	1,890,176	+0.29(+2.85%)
Apr 19, 2011	10.16	10.20	10.00	10.05	2,624,838	-0.03(-0.28%)
Apr 18, 2011	9.989	10.09	9.868	10.08	1,381,285	+0.02(+0.21%)
Apr 15, 2011	9.965	10.09	9.883	10.06	1,282,354	+0.11(+1.10%)
Apr 14, 2011	9.876	9.975	9.829	9.946	954,356	+0.04(+0.45%)
Apr 13, 2011	9.805	9.953	9.762	9.902	1,441,880	+0.22(+2.27%)
Apr 12, 2011	9.620	9.752	9.488	9.682	1,622,943	+0.03(+0.35%)
Apr 11, 2011	9.838	9.838	9.632	9.649	1,619,383	-0.15(-1.49%)
Apr 08, 2011	9.913	9.983	9.779	9.795	1,469,077	-0.02(-0.19%)
Apr 07, 2011	9.910	10.04	9.678	9.814	1,921,650	-0.14(-1.39%)
Apr 06, 2011	9.967	10.06	9.903	9.953	1,457,278	+0.02(+0.22%)
Apr 05, 2011	10.17	10.23	9.727	9.930	4,494,547	-0.30(-2.91%)
Apr 04, 2011	10.30	10.61	10.18	10.23	3,807,052	+0.04(+0.41%)
Apr 01, 2011	10.02	10.21	9.967	10.19	4,311,679	+0.28(+2.81%)
Mar 31, 2011	9.856	9.932	9.778	9.908	3,136,446	+0.07(+0.76%)
Mar 30, 2011	9.833	10.13	9.794	9.833	4,811,708	+0.12(+1.24%)
Mar 29, 2011	9.301	9.727	9.258	9.713	4,403,113	+0.43(+4.59%)
Mar 28, 2011	9.412	9.452	9.225	9.287	1,213,682	-0.09(-0.92%)
Mar 25, 2011	9.415	9.453	9.356	9.372	814,063	-0.01(-0.15%)
Mar 24, 2011	9.234	9.436	9.234	9.387	839,756	+0.21(+2.30%)
Mar 23, 2011	9.164	9.198	9.083	9.175	754,511	+0.03(+0.28%)
Mar 22, 2011	9.178	9.178	9.039	9.150	842,958	-0.00(-0.02%)
Mar 21, 2011	9.027	9.186	9.010	9.151	1,053,174	+0.23(+2.57%)
Mar 18, 2011	9.023	9.037	8.884	8.922	969,332	-0.00(-0.05%)
Mar 17, 2011	8.926	8.956	8.775	8.927	1,302,437	+0.07(+0.79%)
Mar 16, 2011	8.886	8.938	8.784	8.857	1,971,729	-0.01(-0.11%)
Mar 15, 2011	8.554	8.884	8.488	8.867	1,788,030	-0.05(-0.59%)
Mar 14, 2011	8.875	8.967	8.821	8.919	819,573	-0.04(-0.48%)
Mar 11, 2011	8.883	9.011	8.814	8.962	983,389	+0.03(+0.36%)
Mar 10, 2011	8.957	8.978	8.701	8.930	2,945,112	-0.07(-0.79%)
Mar 09, 2011	9.172	9.205	8.989	9.002	1,325,690	-0.17(-1.82%)
Mar 08, 2011	9.021	9.217	8.911	9.169	1,890,830	+0.15(+1.62%)
Mar 07, 2011	9.322	9.339	9.004	9.023	2,330,855	-0.30(-3.21%)
Mar 04, 2011	9.274	9.418	9.221	9.322	1,954,671	+0.04(+0.39%)
Mar 03, 2011	9.156	9.288	9.115	9.285	3,238,918	+0.24(+2.69%)
Mar 02, 2011	8.989	9.134	8.986	9.042	1,924,946	+0.05(+0.58%)
Mar 01, 2011	9.342	9.372	8.959	8.989	2,338,931	-0.38(-4.04%)
Feb 28, 2011	9.309	9.390	9.285	9.368	1,439,012	+0.08(+0.89%)
Feb 25, 2011	9.228	9.307	9.210	9.285	1,376,492	+0.12(+1.30%)
Feb 24, 2011	9.061	9.285	9.045	9.166	2,823,908	+0.09(+0.96%)
Feb 23, 2011	9.075	9.105	8.816	9.078	2,900,788	+0.02(+0.26%)
Feb 22, 2011	9.191	9.340	9.048	9.054	1,608,867	-0.12(-1.30%)
Feb 18, 2011	9.191	9.191	9.026	9.174	2,600,251	+0.01(+0.07%)
Feb 17, 2011	9.188	9.253	9.085	9.167	1,770,168	-0.04(-0.45%)
Feb 16, 2011	9.209	9.231	9.066	9.209	2,603,044	+0.05(+0.54%)
Feb 15, 2011	9.396	9.399	9.155	9.159	1,774,199	-0.23(-2.44%)
Feb 14, 2011	9.356	9.457	9.317	9.388	1,693,697	+0.09(+0.92%)
Feb 11, 2011	9.267	9.342	9.207	9.302	1,665,965	+0.02(+0.24%)
Feb 10, 2011	9.142	9.315	9.118	9.280	1,646,341	+0.05(+0.53%)
Feb 09, 2011	9.112	9.355	9.093	9.231	4,074,172	+0.09(+0.94%)
Feb 08, 2011	8.902	9.145	8.902	9.145	2,412,691	+0.27(+2.99%)
Feb 07, 2011	8.918	8.962	8.854	8.880	3,081,322	+0.03(+0.38%)
Feb 04, 2011	9.016	9.048	8.813	8.846	5,317,850	-0.10(-1.08%)
Feb 03, 2011	9.105	9.444	8.930	8.943	15,453,560	+0.87(+10.73%)
Feb 02, 2011	8.000	8.100	7.994	8.077	2,227,741	+0.10(+1.30%)

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.