Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.74	12.03	11.70	11.93	7,504,792	+0.31(+2.63%)
May 23, 2011	11.69	11.86	11.50	11.62	7,290,193	-0.11(-0.94%)
May 20, 2011	11.67	11.80	11.44	11.73	8,770,545	+0.06(+0.54%)
May 19, 2011	11.65	11.85	11.57	11.67	7,386,852	+0.02(+0.14%)
May 18, 2011	11.53	11.70	11.45	11.66	9,844,320	+0.17(+1.50%)
May 17, 2011	11.13	11.52	10.92	11.48	13,757,661	+0.27(+2.45%)
May 16, 2011	11.11	11.37	11.06	11.21	8,485,697	+0.02(+0.21%)
May 13, 2011	11.38	11.44	10.87	11.18	12,052,905	-0.15(-1.32%)
May 12, 2011	11.30	11.40	11.12	11.33	12,277,899	-0.09(-0.83%)
May 11, 2011	11.84	11.96	11.39	11.43	14,668,625	-0.43(-3.64%)
May 10, 2011	11.79	11.89	11.65	11.86	9,099,456	+0.05(+0.40%)
May 09, 2011	11.87	11.94	11.66	11.81	6,609,955	+0.02(+0.20%)
May 06, 2011	11.84	11.95	11.65	11.79	14,498,957	+0.18(+1.56%)
May 05, 2011	11.99	12.09	11.42	11.61	15,049,281	-0.57(-4.71%)
May 04, 2011	11.82	12.37	11.69	12.18	15,776,551	+0.45(+3.82%)
May 03, 2011	11.94	11.99	11.64	11.73	13,464,001	-0.34(-2.80%)
May 02, 2011	12.04	12.11	11.93	12.07	11,384,747	-0.37(-2.97%)
Apr 29, 2011	12.28	12.54	12.23	12.44	6,207,330	+0.12(+0.96%)
Apr 28, 2011	12.36	12.59	12.28	12.32	9,366,972	+0.02(+0.13%)
Apr 27, 2011	12.06	12.39	11.80	12.31	10,974,646	+0.36(+3.02%)
Apr 26, 2011	12.02	12.06	11.88	11.95	5,946,148	-0.02(-0.13%)
Apr 25, 2011	12.10	12.17	11.87	11.96	9,544,313	-0.09(-0.78%)
Apr 21, 2011	12.15	12.20	11.99	12.06	6,743,873	-0.02(-0.13%)
Apr 20, 2011	12.20	12.32	12.03	12.07	9,550,609	+0.10(+0.85%)
Apr 19, 2011	12.03	12.06	11.73	11.97	10,215,382	+0.02(+0.13%)
Apr 18, 2011	12.21	12.28	11.90	11.95	10,431,375	-0.35(-2.87%)
Apr 15, 2011	12.30	12.40	12.17	12.31	10,259,877	-0.02(-0.13%)
Apr 14, 2011	12.22	12.38	12.10	12.32	10,511,136	+0.13(+1.03%)
Apr 13, 2011	12.43	12.45	12.14	12.20	8,429,934	-0.10(-0.83%)
Apr 12, 2011	12.57	12.59	12.21	12.30	11,245,126	-0.35(-2.73%)
Apr 11, 2011	13.01	13.04	12.53	12.65	9,061,680	-0.39(-3.01%)
Apr 08, 2011	13.06	13.15	12.98	13.04	9,205,421	+0.20(+1.53%)
Apr 07, 2011	12.86	12.98	12.73	12.84	7,602,202	-0.03(-0.24%)
Apr 06, 2011	13.01	13.07	12.79	12.87	10,927,682	+0.13(+0.99%)
Apr 05, 2011	12.09	12.76	12.03	12.75	15,413,492	+0.66(+5.46%)
Apr 04, 2011	12.12	12.34	12.04	12.09	5,947,948	+0.02(+0.19%)
Apr 01, 2011	12.38	12.43	12.03	12.06	8,580,112	-0.31(-2.48%)
Mar 31, 2011	12.50	12.53	12.30	12.37	7,896,786	-0.02(-0.19%)
Mar 30, 2011	12.39	12.39	12.39	12.39	8,204,183	+0.35(+2.87%)
Mar 29, 2011	12.19	12.27	11.95	12.05	10,533,349	-0.19(-1.54%)
Mar 28, 2011	12.39	12.61	12.21	12.24	7,685,000	-0.38(-3.05%)
Mar 25, 2011	12.99	13.06	12.61	12.62	8,058,480	-0.31(-2.43%)
Mar 24, 2011	13.02	13.20	12.82	12.94	13,232,338	+0.05(+0.43%)
Mar 23, 2011	12.47	12.91	12.46	12.88	11,250,519	+0.42(+3.34%)
Mar 22, 2011	12.07	12.72	12.06	12.46	15,731,496	+0.46(+3.79%)
Mar 21, 2011	11.85	12.13	11.77	12.01	11,723,281	+0.47(+4.07%)
Mar 18, 2011	11.46	11.72	11.46	11.54	14,490,579	+0.16(+1.45%)
Mar 17, 2011	11.42	11.47	11.17	11.38	8,047,270	+0.09(+0.83%)
Mar 16, 2011	11.52	11.77	11.20	11.28	15,970,062	-0.30(-2.57%)
Mar 15, 2011	11.52	11.92	11.50	11.58	9,295,766	-0.34(-2.82%)
Mar 14, 2011	12.03	12.12	11.84	11.92	6,550,699	-0.11(-0.91%)
Mar 11, 2011	11.64	12.09	11.62	12.03	6,565,396	+0.29(+2.47%)
Mar 10, 2011	11.88	11.93	11.66	11.74	10,466,667	-0.29(-2.41%)
Mar 09, 2011	12.23	12.36	11.96	12.03	9,742,029	-0.14(-1.16%)
Mar 08, 2011	12.40	12.42	12.08	12.17	9,806,375	-0.20(-1.58%)
Mar 07, 2011	12.25	12.62	12.25	12.36	11,979,245	+0.12(+0.96%)
Mar 04, 2011	12.32	12.45	12.19	12.24	11,886,064	+0.00(+0.00%)
Mar 03, 2011	12.03	12.26	11.74	12.24	14,631,026	+0.03(+0.26%)
Mar 02, 2011	12.46	12.48	12.05	12.21	10,739,351	-0.17(-1.39%)

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.