Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.60	10.66	10.52	10.60	9,416,844	-0.05(-0.46%)
Apr 28, 2011	10.49	10.68	10.49	10.65	9,526,065	+0.12(+1.12%)
Apr 27, 2011	10.52	10.55	10.44	10.53	8,164,815	+0.03(+0.29%)
Apr 26, 2011	10.41	10.51	10.41	10.50	7,366,902	+0.11(+1.05%)
Apr 25, 2011	10.39	10.44	10.37	10.39	4,822,705	-0.01(-0.09%)
Apr 21, 2011	10.45	10.46	10.37	10.40	6,120,209	-0.03(-0.31%)
Apr 20, 2011	10.37	10.45	10.33	10.43	6,977,967	+0.15(+1.44%)
Apr 19, 2011	10.28	10.32	10.25	10.29	7,155,071	-0.01(-0.07%)
Apr 18, 2011	10.25	10.30	10.17	10.29	10,084,366	-0.04(-0.34%)
Apr 15, 2011	10.37	10.43	10.31	10.33	14,742,054	-0.01(-0.07%)
Apr 14, 2011	10.28	10.37	10.23	10.34	6,513,237	+0.04(+0.35%)
Apr 13, 2011	10.36	10.41	10.29	10.30	8,886,051	-0.03(-0.27%)
Apr 12, 2011	10.31	10.38	10.27	10.33	10,361,908	-0.01(-0.09%)
Apr 11, 2011	10.50	10.52	10.32	10.34	13,204,949	-0.16(-1.48%)
Apr 08, 2011	10.51	10.55	10.40	10.49	8,811,254	-0.01(-0.09%)
Apr 07, 2011	10.56	10.57	10.45	10.50	14,696,873	-0.10(-0.92%)
Apr 06, 2011	10.56	10.61	10.51	10.60	8,436,945	+0.05(+0.46%)
Apr 05, 2011	10.48	10.56	10.46	10.55	10,145,311	+0.02(+0.21%)
Apr 04, 2011	10.46	10.53	10.45	10.53	10,870,128	+0.05(+0.46%)
Apr 01, 2011	10.35	10.48	10.34	10.48	11,588,024	+0.15(+1.47%)
Mar 31, 2011	10.28	10.35	10.26	10.33	8,987,381	+0.03(+0.25%)
Mar 30, 2011	10.29	10.32	10.24	10.30	10,460,030	+0.06(+0.55%)
Mar 29, 2011	10.09	10.25	10.05	10.25	7,162,888	+0.17(+1.69%)
Mar 28, 2011	10.17	10.21	10.07	10.08	7,901,633	-0.06(-0.61%)
Mar 25, 2011	10.16	10.18	10.10	10.14	6,331,544	+0.01(+0.15%)
Mar 24, 2011	10.12	10.14	10.04	10.12	9,892,225	+0.06(+0.61%)
Mar 23, 2011	10.07	10.10	10.01	10.06	4,597,543	-0.04(-0.37%)
Mar 22, 2011	10.10	10.13	10.03	10.10	7,339,431	+0.02(+0.24%)
Mar 21, 2011	10.15	10.18	10.07	10.07	7,840,421	+0.19(+1.90%)
Mar 18, 2011	9.970	10.04	9.852	9.887	13,310,307	-0.01(-0.11%)
Mar 17, 2011	9.955	9.990	9.818	9.898	10,869,499	+0.03(+0.35%)
Mar 16, 2011	10.08	10.09	9.752	9.864	16,835,208	-0.21(-2.11%)
Mar 15, 2011	10.11	10.32	10.08	10.08	17,482,784	-0.25(-2.38%)
Mar 14, 2011	10.34	10.37	10.24	10.32	13,050,524	-0.11(-1.10%)
Mar 11, 2011	10.33	10.47	10.33	10.44	11,584,406	+0.06(+0.61%)
Mar 10, 2011	10.37	10.47	10.31	10.37	11,188,257	-0.08(-0.75%)
Mar 09, 2011	10.37	10.46	10.27	10.45	8,758,751	+0.09(+0.85%)
Mar 08, 2011	10.25	10.39	10.25	10.36	8,137,445	+0.13(+1.25%)
Mar 07, 2011	10.26	10.31	10.19	10.24	8,468,829	-0.02(-0.24%)
Mar 04, 2011	10.20	10.26	10.10	10.26	12,612,560	+0.06(+0.57%)
Mar 03, 2011	10.13	10.26	10.13	10.20	11,576,327	+0.12(+1.19%)
Mar 02, 2011	10.05	10.09	9.992	10.08	10,591,103	-0.06(-0.61%)
Mar 01, 2011	10.39	10.41	10.14	10.14	16,365,361	-0.25(-2.42%)
Feb 28, 2011	10.24	10.41	10.24	10.39	11,749,487	+0.15(+1.43%)
Feb 25, 2011	10.20	10.28	10.20	10.25	6,070,652	+0.05(+0.51%)
Feb 24, 2011	10.16	10.27	10.15	10.20	9,967,285	+0.01(+0.07%)
Feb 23, 2011	10.10	10.28	10.10	10.19	10,008,918	-0.05(-0.51%)
Feb 22, 2011	10.14	10.26	10.14	10.24	9,698,094	+0.01(+0.11%)
Feb 18, 2011	10.19	10.24	10.15	10.23	9,985,220	+0.07(+0.65%)
Feb 17, 2011	10.15	10.24	10.15	10.16	7,526,855	-0.02(-0.22%)
Feb 16, 2011	10.26	10.29	10.10	10.19	9,331,502	-0.08(-0.75%)
Feb 15, 2011	10.22	10.28	10.18	10.26	7,178,966	+0.01(+0.13%)
Feb 14, 2011	10.31	10.32	10.20	10.25	5,711,226	-0.07(-0.65%)
Feb 11, 2011	10.33	10.36	10.28	10.32	6,347,462	-0.03(-0.29%)
Feb 10, 2011	10.32	10.36	10.28	10.35	6,600,478	-0.00(-0.04%)
Feb 09, 2011	10.39	10.37	10.30	10.35	4,981,548	-0.04(-0.34%)
Feb 08, 2011	10.32	10.39	10.29	10.39	5,931,099	+0.04(+0.44%)
Feb 07, 2011	10.26	10.35	10.22	10.34	13,168,647	+0.08(+0.82%)
Feb 04, 2011	10.27	10.30	10.16	10.26	11,028,304	-0.05(-0.46%)
Feb 03, 2011	10.25	10.34	10.16	10.31	14,363,045	+0.02(+0.24%)
Feb 02, 2011	10.28	10.39	10.19	10.28	9,458,701	+0.06(+0.60%)

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.