Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.46	11.59	11.39	11.58	42,309,552	+0.12(+1.06%)
Apr 28, 2011	11.36	11.47	11.25	11.45	61,090,316	-0.14(-1.18%)
Apr 27, 2011	11.81	11.83	11.42	11.59	63,147,496	-0.21(-1.76%)
Apr 26, 2011	11.75	11.87	11.63	11.80	32,172,124	+0.04(+0.32%)
Apr 25, 2011	11.86	11.87	11.64	11.76	25,582,812	-0.09(-0.76%)
Apr 21, 2011	11.81	11.91	11.60	11.85	43,801,444	+0.12(+1.00%)
Apr 20, 2011	11.72	11.73	11.54	11.73	53,737,056	+0.23(+2.02%)
Apr 19, 2011	11.37	11.56	11.30	11.50	46,592,648	+0.24(+2.09%)
Apr 18, 2011	11.54	11.55	11.21	11.27	72,318,840	-0.46(-3.91%)
Apr 15, 2011	11.57	11.81	11.49	11.72	66,772,648	+0.27(+2.36%)
Apr 14, 2011	11.54	11.68	11.41	11.45	74,828,280	-0.08(-0.70%)
Apr 13, 2011	11.94	11.96	11.48	11.54	96,550,736	-0.31(-2.64%)
Apr 12, 2011	12.24	12.25	11.77	11.85	69,680,288	-0.50(-4.07%)
Apr 11, 2011	12.56	12.57	12.26	12.35	49,907,740	-0.25(-1.99%)
Apr 08, 2011	12.70	12.70	12.50	12.60	46,141,924	+0.05(+0.42%)
Apr 07, 2011	12.58	12.65	12.47	12.55	40,361,416	-0.00(-0.02%)
Apr 06, 2011	12.67	12.71	12.50	12.55	36,950,528	-0.08(-0.61%)
Apr 05, 2011	12.71	12.73	12.60	12.63	41,525,860	-0.19(-1.50%)
Apr 04, 2011	12.90	12.94	12.77	12.82	31,606,216	-0.02(-0.14%)
Apr 01, 2011	12.71	12.87	12.67	12.84	52,490,316	+0.30(+2.42%)
Mar 31, 2011	12.62	12.68	12.53	12.54	35,568,988	+0.01(+0.05%)
Mar 30, 2011	12.57	12.65	12.48	12.53	37,620,824	+0.08(+0.65%)
Mar 29, 2011	12.36	12.52	12.32	12.45	27,572,596	+0.09(+0.70%)
Mar 28, 2011	12.56	12.61	12.35	12.36	41,755,088	-0.23(-1.85%)
Mar 25, 2011	12.43	12.61	12.39	12.60	39,538,252	+0.15(+1.20%)
Mar 24, 2011	12.64	12.65	12.42	12.45	47,166,532	-0.06(-0.47%)
Mar 23, 2011	12.38	12.56	12.34	12.51	46,099,988	+0.16(+1.31%)
Mar 22, 2011	12.28	12.49	12.23	12.34	56,958,528	+0.14(+1.16%)
Mar 21, 2011	12.20	12.30	12.18	12.20	38,930,472	+0.21(+1.72%)
Mar 18, 2011	12.17	12.18	11.97	12.00	43,199,456	-0.07(-0.59%)
Mar 17, 2011	12.07	12.12	11.98	12.07	54,805,592	+0.14(+1.19%)
Mar 16, 2011	12.14	12.33	11.79	11.92	68,445,848	-0.18(-1.45%)
Mar 15, 2011	12.09	12.17	12.08	12.10	48,794,456	-0.18(-1.48%)
Mar 14, 2011	12.12	12.30	12.06	12.28	43,464,808	+0.11(+0.94%)
Mar 11, 2011	11.90	12.34	11.90	12.17	48,665,584	+0.07(+0.61%)
Mar 10, 2011	12.30	12.31	12.03	12.09	83,647,680	-0.38(-3.07%)
Mar 09, 2011	12.54	12.75	12.42	12.48	47,139,992	-0.04(-0.30%)
Mar 08, 2011	12.77	12.81	12.40	12.51	56,904,556	-0.31(-2.45%)
Mar 07, 2011	12.96	13.19	12.80	12.83	75,975,416	+0.03(+0.22%)
Mar 04, 2011	12.67	12.83	12.59	12.80	75,316,696	+0.35(+2.83%)
Mar 03, 2011	12.58	12.65	12.39	12.45	61,842,996	-0.17(-1.32%)
Mar 02, 2011	12.15	12.62	12.10	12.62	82,221,200	+0.52(+4.29%)
Mar 01, 2011	12.33	12.45	12.05	12.10	68,842,848	-0.14(-1.16%)
Feb 28, 2011	12.35	12.38	12.09	12.24	73,988,528	-0.22(-1.78%)
Feb 25, 2011	12.23	12.47	12.08	12.46	89,405,784	+0.20(+1.61%)
Feb 24, 2011	12.59	12.70	12.18	12.26	125,819,400	-0.18(-1.44%)
Feb 23, 2011	11.96	12.51	11.88	12.44	188,033,904	+0.62(+5.27%)
Feb 22, 2011	11.87	12.04	11.80	11.82	132,265,720	+0.09(+0.79%)
Feb 18, 2011	11.56	11.73	11.55	11.73	52,523,296	+0.10(+0.88%)
Feb 17, 2011	11.63	11.64	11.53	11.63	45,530,664	-0.04(-0.34%)
Feb 16, 2011	11.65	11.70	11.51	11.67	70,981,880	+0.09(+0.75%)
Feb 15, 2011	11.37	11.72	11.32	11.58	75,931,312	+0.24(+2.12%)
Feb 14, 2011	11.10	11.43	11.10	11.34	44,728,724	+0.15(+1.38%)
Feb 11, 2011	11.18	11.30	11.04	11.18	43,310,808	+0.06(+0.55%)
Feb 10, 2011	11.15	11.26	11.08	11.12	58,329,840	+0.03(+0.25%)
Feb 09, 2011	11.31	11.37	11.02	11.09	63,861,004	-0.30(-2.63%)
Feb 08, 2011	11.46	11.58	11.33	11.39	69,340,048	+0.02(+0.19%)
Feb 07, 2011	11.68	11.74	11.37	11.37	61,953,268	-0.37(-3.13%)
Feb 04, 2011	11.84	11.88	11.60	11.74	66,007,080	-0.13(-1.09%)
Feb 03, 2011	11.77	11.94	11.66	11.87	75,882,856	+0.17(+1.45%)
Feb 02, 2011	11.59	11.85	11.57	11.70	85,937,240	+0.06(+0.48%)

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.