Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.376	9.376	9.153	9.236	103,211	-0.23(-2.44%)
Apr 28, 2011	9.450	9.483	9.384	9.466	74,414	+0.02(+0.26%)
Apr 27, 2011	9.557	9.607	9.425	9.442	27,489	-0.12(-1.29%)
Apr 26, 2011	9.755	9.755	9.549	9.565	21,845	-0.14(-1.44%)
Apr 25, 2011	9.772	9.809	9.607	9.706	21,711	-0.08(-0.84%)
Apr 21, 2011	9.813	9.846	9.656	9.788	7,339	+0.06(+0.59%)
Apr 20, 2011	9.912	9.953	9.656	9.730	23,943	-0.02(-0.25%)
Apr 19, 2011	9.903	9.953	9.689	9.755	12,954	-0.09(-0.92%)
Apr 18, 2011	10.09	10.09	9.796	9.846	36,981	-0.40(-3.94%)
Apr 15, 2011	10.22	10.30	10.13	10.25	21,458	+0.00(+0.00%)
Apr 14, 2011	9.978	10.30	9.978	10.25	35,726	+0.28(+2.81%)
Apr 13, 2011	10.18	10.26	9.969	9.969	32,745	-0.07(-0.66%)
Apr 12, 2011	9.978	10.11	9.978	10.04	19,214	+0.02(+0.25%)
Apr 11, 2011	10.22	10.51	9.986	10.01	26,937	-0.20(-1.94%)
Apr 08, 2011	10.62	10.62	10.21	10.21	14,008	-0.31(-2.98%)
Apr 07, 2011	10.81	10.81	10.52	10.52	10,521	-0.23(-2.15%)
Apr 06, 2011	10.64	10.82	10.61	10.75	24,872	+0.12(+1.09%)
Apr 05, 2011	10.48	10.68	10.42	10.64	11,731	+0.11(+1.02%)
Apr 04, 2011	10.64	10.64	10.45	10.53	11,270	-0.05(-0.47%)
Apr 01, 2011	10.57	10.64	10.29	10.58	119,854	+0.12(+1.18%)
Mar 31, 2011	10.51	10.51	10.32	10.46	39,941	+0.09(+0.88%)
Mar 30, 2011	10.37	10.42	10.35	10.37	34,730	+0.02(+0.24%)
Mar 29, 2011	10.13	10.34	9.936	10.34	35,419	+0.26(+2.53%)
Mar 28, 2011	10.29	10.35	10.08	10.08	39,745	-0.30(-2.86%)
Mar 25, 2011	10.37	10.55	10.29	10.38	18,566	+0.08(+0.80%)
Mar 24, 2011	10.28	10.36	10.23	10.30	26,029	-0.06(-0.56%)
Mar 23, 2011	10.54	10.54	10.35	10.36	41,823	-0.17(-1.64%)
Mar 22, 2011	10.39	10.60	10.35	10.53	16,816	+0.17(+1.67%)
Mar 21, 2011	10.22	10.36	10.18	10.36	19,317	+0.13(+1.29%)
Mar 18, 2011	9.945	10.47	9.895	10.22	107,791	+0.37(+3.77%)
Mar 17, 2011	9.986	9.986	9.748	9.854	15,070	+0.03(+0.34%)
Mar 16, 2011	9.870	9.936	9.788	9.821	32,874	-0.04(-0.42%)
Mar 15, 2011	9.813	9.928	9.813	9.862	13,036	-0.07(-0.66%)
Mar 14, 2011	9.895	10.07	9.879	9.928	20,259	-0.03(-0.33%)
Mar 11, 2011	9.953	10.17	9.936	9.961	19,750	+0.02(+0.17%)
Mar 10, 2011	10.22	10.26	9.945	9.945	30,930	-0.43(-4.13%)
Mar 09, 2011	10.28	10.47	10.28	10.37	3,761	+0.10(+0.96%)
Mar 08, 2011	9.994	10.43	9.994	10.27	17,049	+0.31(+3.06%)
Mar 07, 2011	10.31	10.36	9.945	9.969	20,571	-0.27(-2.66%)
Mar 04, 2011	10.38	10.46	10.22	10.24	8,679	-0.17(-1.66%)
Mar 03, 2011	10.22	10.41	10.17	10.41	17,988	+0.33(+3.27%)
Mar 02, 2011	10.05	10.11	9.938	10.08	16,560	+0.06(+0.57%)
Mar 01, 2011	10.21	10.25	10.03	10.03	22,701	-0.25(-2.47%)
Feb 28, 2011	10.27	10.29	10.11	10.28	15,210	+0.11(+1.13%)
Feb 25, 2011	10.08	10.19	9.995	10.17	16,196	+0.09(+0.89%)
Feb 24, 2011	10.02	10.14	9.839	10.08	40,523	+0.05(+0.49%)
Feb 23, 2011	10.28	10.30	10.02	10.03	22,858	-0.20(-2.00%)
Feb 22, 2011	10.35	10.47	10.22	10.23	35,242	-0.29(-2.72%)
Feb 18, 2011	10.61	10.62	10.47	10.52	16,506	+0.01(+0.08%)
Feb 17, 2011	10.40	10.55	10.40	10.51	6,099	+0.04(+0.39%)
Feb 16, 2011	10.63	10.63	10.40	10.47	15,032	-0.09(-0.85%)
Feb 15, 2011	10.82	10.92	10.54	10.56	12,956	-0.29(-2.64%)
Feb 14, 2011	10.92	11.06	10.85	10.85	4,933	-0.18(-1.63%)
Feb 11, 2011	10.80	11.03	10.80	11.03	18,511	+0.11(+1.05%)
Feb 10, 2011	10.81	10.95	10.81	10.91	36,100	-0.01(-0.08%)
Feb 09, 2011	10.81	10.97	10.81	10.92	10,964	+0.04(+0.38%)
Feb 08, 2011	10.81	11.00	10.72	10.88	22,995	-0.05(-0.45%)
Feb 07, 2011	10.67	10.96	10.67	10.93	26,455	+0.26(+2.45%)
Feb 04, 2011	10.65	10.96	10.61	10.67	36,907	+0.03(+0.31%)
Feb 03, 2011	10.58	10.72	10.44	10.63	17,220	+0.10(+0.93%)
Feb 02, 2011	10.58	10.74	10.49	10.53	23,418	-0.12(-1.15%)

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.