Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.03	13.17	12.98	13.13	32,257,688	+0.15(+1.15%)
Apr 28, 2011	13.19	13.23	12.68	12.98	49,528,712	-0.01(-0.09%)
Apr 27, 2011	12.69	13.08	12.63	13.00	44,264,272	+0.36(+2.87%)
Apr 26, 2011	12.71	12.76	12.53	12.63	26,655,940	+0.05(+0.36%)
Apr 25, 2011	12.51	12.59	12.32	12.59	24,403,540	+0.39(+3.16%)
Apr 21, 2011	12.15	12.22	12.08	12.20	21,957,858	+0.07(+0.60%)
Apr 20, 2011	12.07	12.31	11.99	12.13	18,255,814	+0.23(+1.96%)
Apr 19, 2011	11.88	11.92	11.75	11.90	16,085,347	+0.00(+0.00%)
Apr 18, 2011	11.91	11.94	11.62	11.90	22,393,424	-0.18(-1.45%)
Apr 15, 2011	11.78	12.12	11.73	12.07	31,157,570	+0.29(+2.46%)
Apr 14, 2011	11.69	11.82	11.53	11.78	20,923,640	+0.07(+0.59%)
Apr 13, 2011	11.80	11.85	11.61	11.71	19,786,878	-0.01(-0.10%)
Apr 12, 2011	11.78	11.98	11.69	11.72	19,211,296	-0.19(-1.57%)
Apr 11, 2011	11.93	12.09	11.81	11.91	15,340,250	+0.02(+0.16%)
Apr 08, 2011	12.07	12.17	11.80	11.89	14,779,297	-0.15(-1.24%)
Apr 07, 2011	12.12	12.19	11.90	12.04	25,417,912	-0.12(-1.00%)
Apr 06, 2011	12.27	12.45	12.08	12.16	18,725,760	+0.00(+0.03%)
Apr 05, 2011	11.98	12.55	11.95	12.16	33,654,192	+0.17(+1.43%)
Apr 04, 2011	11.98	12.08	11.79	11.99	18,568,978	+0.01(+0.10%)
Apr 01, 2011	12.01	12.11	11.72	11.98	23,386,198	+0.12(+1.03%)
Mar 31, 2011	12.07	12.11	11.84	11.85	28,069,102	-0.23(-1.87%)
Mar 30, 2011	12.08	12.17	11.88	12.08	25,490,198	+0.21(+1.77%)
Mar 29, 2011	11.57	11.90	11.57	11.87	27,049,946	+0.28(+2.44%)
Mar 28, 2011	12.15	12.15	11.57	11.59	62,663,536	-0.52(-4.29%)
Mar 25, 2011	12.18	12.37	12.10	12.11	20,854,196	-0.02(-0.19%)
Mar 24, 2011	11.82	12.13	11.72	12.13	23,767,592	+0.42(+3.55%)
Mar 23, 2011	11.54	11.76	11.45	11.71	16,289,208	+0.17(+1.49%)
Mar 22, 2011	11.65	11.66	11.45	11.54	27,039,196	-0.14(-1.18%)
Mar 21, 2011	11.82	11.95	11.62	11.68	16,905,418	+0.04(+0.36%)
Mar 18, 2011	11.58	11.86	11.55	11.64	32,536,968	+0.20(+1.74%)
Mar 17, 2011	11.53	11.79	11.38	11.44	24,010,500	+0.08(+0.74%)
Mar 16, 2011	11.59	11.78	11.31	11.35	37,850,152	-0.27(-2.33%)
Mar 15, 2011	11.42	11.80	11.35	11.62	30,808,026	-0.13(-1.07%)
Mar 14, 2011	11.74	11.76	11.50	11.75	24,664,160	-0.06(-0.49%)
Mar 11, 2011	11.80	11.95	11.71	11.81	21,633,654	-0.06(-0.51%)
Mar 10, 2011	11.86	12.14	11.72	11.87	30,956,736	-0.10(-0.80%)
Mar 09, 2011	12.03	12.04	11.70	11.96	29,897,834	-0.13(-1.07%)
Mar 08, 2011	12.03	12.20	11.99	12.09	28,977,008	+0.06(+0.54%)
Mar 07, 2011	12.27	12.40	11.90	12.03	30,044,248	-0.19(-1.58%)
Mar 04, 2011	12.47	12.53	12.14	12.22	29,458,890	-0.35(-2.81%)
Mar 03, 2011	12.38	12.82	12.37	12.58	21,933,534	+0.10(+0.76%)
Mar 02, 2011	12.29	12.56	12.18	12.48	23,078,634	+0.15(+1.21%)
Mar 01, 2011	12.88	12.88	12.28	12.33	33,658,936	-0.46(-3.63%)
Feb 28, 2011	12.87	12.98	12.74	12.80	21,100,108	-0.05(-0.37%)
Feb 25, 2011	12.68	12.90	12.66	12.84	27,219,502	+0.21(+1.63%)
Feb 24, 2011	12.53	12.68	12.41	12.64	24,815,700	+0.09(+0.73%)
Feb 23, 2011	12.90	12.97	12.53	12.55	32,020,356	-0.31(-2.38%)
Feb 22, 2011	13.03	13.18	12.80	12.85	22,491,584	-0.34(-2.55%)
Feb 18, 2011	13.23	13.28	13.14	13.19	23,899,626	-0.06(-0.46%)
Feb 17, 2011	13.14	13.50	13.14	13.25	27,995,128	+0.09(+0.67%)
Feb 16, 2011	13.18	13.26	13.06	13.16	19,896,416	+0.00(+0.00%)
Feb 15, 2011	12.87	13.19	12.87	13.16	26,497,870	+0.23(+1.77%)
Feb 14, 2011	13.17	13.18	12.85	12.93	27,521,642	-0.25(-1.88%)
Feb 11, 2011	13.05	13.26	12.97	13.18	38,322,844	+0.01(+0.06%)
Feb 10, 2011	12.13	13.28	12.12	13.17	75,894,744	+0.97(+7.95%)
Feb 09, 2011	12.37	12.42	12.15	12.20	32,475,010	-0.26(-2.11%)
Feb 08, 2011	12.33	12.51	12.31	12.46	19,175,462	+0.15(+1.26%)
Feb 07, 2011	12.27	12.45	12.25	12.31	30,886,446	+0.01(+0.08%)
Feb 04, 2011	12.17	12.32	12.02	12.30	27,477,826	+0.06(+0.50%)
Feb 03, 2011	12.14	12.38	12.13	12.24	31,993,980	+0.06(+0.53%)
Feb 02, 2011	12.03	12.27	11.98	12.17	33,447,800	+0.09(+0.76%)

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.