Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.46	10.64	10.43	10.54	92,637	+0.05(+0.47%)
Apr 28, 2011	10.53	10.68	10.39	10.49	123,712	-0.13(-1.24%)
Apr 27, 2011	10.65	10.78	10.52	10.62	166,641	-0.05(-0.46%)
Apr 26, 2011	10.93	11.00	10.61	10.67	351,216	-0.29(-2.63%)
Apr 25, 2011	10.90	11.03	10.75	10.96	157,295	+0.00(+0.00%)
Apr 21, 2011	11.13	11.13	10.93	10.96	24,584	-0.11(-0.97%)
Apr 20, 2011	10.91	11.12	10.81	11.07	232,903	+0.26(+2.37%)
Apr 19, 2011	10.56	10.84	10.53	10.81	198,686	+0.25(+2.34%)
Apr 18, 2011	10.79	10.84	10.51	10.56	298,588	-0.38(-3.47%)
Apr 15, 2011	10.93	11.01	10.65	10.94	244,969	-0.01(-0.07%)
Apr 14, 2011	11.04	11.04	10.80	10.95	332,638	-0.16(-1.41%)
Apr 13, 2011	10.86	11.20	10.59	11.11	336,600	+0.26(+2.43%)
Apr 12, 2011	11.23	11.23	10.79	10.84	622,995	-0.25(-2.23%)
Apr 11, 2011	11.43	11.49	11.08	11.09	167,107	-0.25(-2.18%)
Apr 08, 2011	11.34	11.51	11.26	11.34	283,179	+0.08(+0.73%)
Apr 07, 2011	11.37	11.58	11.26	11.26	191,558	-0.13(-1.16%)
Apr 06, 2011	11.63	11.70	11.33	11.39	418,369	-0.11(-0.93%)
Apr 05, 2011	11.49	11.64	11.40	11.49	789,936	+0.09(+0.80%)
Apr 04, 2011	10.93	11.46	10.84	11.40	1,001,360	+0.55(+5.09%)
Apr 01, 2011	10.40	10.94	10.40	10.85	1,090,687	+0.60(+5.87%)
Mar 31, 2011	10.27	10.57	10.13	10.25	604,572	-0.13(-1.27%)
Mar 30, 2011	10.20	10.58	10.11	10.38	964,636	+0.22(+2.19%)
Mar 29, 2011	10.37	10.42	10.09	10.16	449,096	-0.29(-2.76%)
Mar 28, 2011	10.60	10.74	10.39	10.45	140,754	-0.15(-1.40%)
Mar 25, 2011	10.79	10.83	10.55	10.60	185,258	-0.23(-2.13%)
Mar 24, 2011	10.67	10.94	10.59	10.83	376,340	+0.21(+2.02%)
Mar 23, 2011	10.68	10.70	10.58	10.61	257,185	-0.01(-0.08%)
Mar 22, 2011	10.55	10.74	10.55	10.62	209,420	-0.01(-0.08%)
Mar 21, 2011	10.77	10.84	10.60	10.63	255,067	+0.01(+0.08%)
Mar 18, 2011	10.93	10.93	10.55	10.62	316,728	-0.02(-0.16%)
Mar 17, 2011	10.55	10.69	10.53	10.64	417,149	+0.16(+1.57%)
Mar 16, 2011	10.74	11.03	10.36	10.47	695,543	-0.23(-2.16%)
Mar 15, 2011	10.91	11.08	10.46	10.70	967,620	-0.60(-5.33%)
Mar 14, 2011	11.24	11.54	11.24	11.30	207,195	-0.12(-1.01%)
Mar 11, 2011	11.47	11.54	11.13	11.42	116,727	+0.03(+0.29%)
Mar 10, 2011	11.54	11.54	11.32	11.39	293,886	-0.22(-1.92%)
Mar 09, 2011	11.70	11.82	11.56	11.61	109,813	-0.20(-1.68%)
Mar 08, 2011	11.69	11.94	11.61	11.81	98,451	+0.12(+0.99%)
Mar 07, 2011	11.92	11.96	11.67	11.69	107,235	-0.16(-1.39%)
Mar 04, 2011	11.55	11.88	11.55	11.86	157,719	+0.05(+0.42%)
Mar 03, 2011	11.73	11.86	11.60	11.81	269,442	+0.43(+3.77%)
Mar 02, 2011	11.63	11.85	11.31	11.38	334,802	-0.34(-2.89%)
Mar 01, 2011	11.86	11.99	11.54	11.72	274,934	-0.13(-1.11%)
Feb 28, 2011	12.04	12.20	11.79	11.85	186,398	-0.02(-0.14%)
Feb 25, 2011	11.47	11.90	11.47	11.87	220,405	+0.46(+4.05%)
Feb 24, 2011	11.51	11.62	11.31	11.40	488,572	-0.15(-1.29%)
Feb 23, 2011	12.17	12.29	11.51	11.55	587,955	-0.68(-5.59%)
Feb 22, 2011	12.40	12.65	12.21	12.24	529,865	-0.35(-2.82%)
Feb 18, 2011	12.21	12.62	12.11	12.59	507,200	+0.30(+2.41%)
Feb 17, 2011	12.29	12.43	12.13	12.29	2,323,986	-0.08(-0.67%)
Feb 16, 2011	12.20	12.56	12.20	12.38	1,305,076	+0.30(+2.46%)
Feb 15, 2011	12.20	12.31	11.96	12.08	278,458	-0.21(-1.74%)
Feb 14, 2011	12.16	12.48	12.16	12.29	425,446	+0.16(+1.36%)
Feb 11, 2011	11.96	12.20	11.96	12.13	421,496	+0.12(+1.03%)
Feb 10, 2011	12.62	12.62	11.97	12.01	568,731	-0.68(-5.33%)
Feb 09, 2011	13.07	13.19	12.58	12.68	247,991	-0.45(-3.45%)
Feb 08, 2011	13.08	13.18	12.92	13.14	148,942	+0.14(+1.08%)
Feb 07, 2011	13.19	13.23	12.93	13.00	334,044	-0.20(-1.50%)
Feb 04, 2011	13.34	13.37	12.80	13.19	248,747	-0.01(-0.06%)
Feb 03, 2011	13.12	13.20	12.90	13.20	246,186	+0.21(+1.59%)
Feb 02, 2011	12.78	13.01	12.57	13.00	559,446	+0.31(+2.47%)

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.