Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.19	12.19	11.79	12.01	128,482	-0.16(-1.32%)
May 23, 2011	12.01	12.23	11.88	12.17	55,215	+0.01(+0.08%)
May 20, 2011	12.05	12.20	11.98	12.16	15,936	+0.02(+0.16%)
May 19, 2011	12.02	12.15	11.97	12.14	5,184	+0.13(+1.09%)
May 18, 2011	12.03	12.04	11.95	12.01	28,424	+0.01(+0.05%)
May 17, 2011	12.00	12.07	11.86	12.01	279,943	+0.03(+0.22%)
May 16, 2011	12.04	12.14	11.98	11.98	37,634	-0.18(-1.46%)
May 13, 2011	12.42	12.42	12.06	12.16	49,121	-0.18(-1.44%)
May 12, 2011	12.16	12.37	12.07	12.33	32,492	+0.21(+1.70%)
May 11, 2011	12.14	12.21	12.08	12.13	63,510	-0.07(-0.59%)
May 10, 2011	11.97	12.23	11.97	12.20	74,053	+0.31(+2.65%)
May 09, 2011	11.55	11.89	11.54	11.88	100,274	+0.35(+3.04%)
May 06, 2011	11.15	11.56	11.15	11.53	51,736	+0.49(+4.48%)
May 05, 2011	11.00	11.21	10.91	11.04	36,526	+0.01(+0.12%)
May 04, 2011	11.25	11.33	11.01	11.03	185,159	-0.33(-2.89%)
May 03, 2011	11.55	11.55	11.30	11.35	289,779	-0.23(-2.01%)
May 02, 2011	11.57	11.60	11.52	11.59	146,136	-0.07(-0.56%)
Apr 29, 2011	11.49	11.74	11.44	11.65	85,342	+0.17(+1.45%)
Apr 28, 2011	11.45	11.50	11.39	11.49	23,822	-0.01(-0.11%)
Apr 27, 2011	11.55	11.55	11.39	11.50	181,860	+0.01(+0.11%)
Apr 26, 2011	11.01	11.68	11.01	11.49	279,623	+0.07(+0.60%)
Apr 25, 2011	11.41	11.49	11.34	11.42	64,636	-0.18(-1.58%)
Apr 21, 2011	11.53	11.61	11.35	11.60	59,513	+0.08(+0.68%)
Apr 20, 2011	11.14	11.52	11.14	11.52	111,339	+0.40(+3.63%)
Apr 19, 2011	11.24	11.28	11.11	11.12	246,986	-0.10(-0.86%)
Apr 18, 2011	11.40	11.40	11.14	11.21	62,767	-0.29(-2.49%)
Apr 15, 2011	11.43	11.51	11.40	11.50	131,332	+0.03(+0.23%)
Apr 14, 2011	11.45	11.53	11.35	11.47	56,816	-0.04(-0.34%)
Apr 13, 2011	11.57	11.58	11.44	11.51	154,685	-0.02(-0.18%)
Apr 12, 2011	11.62	11.68	11.47	11.53	87,997	-0.18(-1.52%)
Apr 11, 2011	11.70	11.83	11.66	11.71	40,046	-0.00(-0.02%)
Apr 08, 2011	11.94	11.99	11.65	11.72	318,115	-0.16(-1.35%)
Apr 07, 2011	11.81	12.02	11.81	11.88	135,421	+0.08(+0.67%)
Apr 06, 2011	11.80	11.91	11.79	11.80	28,289	+0.02(+0.18%)
Apr 05, 2011	11.68	11.95	11.68	11.78	163,558	+0.07(+0.58%)
Apr 04, 2011	11.71	11.75	11.55	11.71	43,472	-0.04(-0.36%)
Apr 01, 2011	11.81	11.92	11.63	11.75	356,620	-0.04(-0.36%)
Mar 31, 2011	11.80	11.90	11.72	11.79	282,943	-0.06(-0.49%)
Mar 30, 2011	11.63	11.88	11.63	11.85	39,512	+0.24(+2.08%)
Mar 29, 2011	11.17	11.64	11.17	11.61	110,698	+0.42(+3.80%)
Mar 28, 2011	11.27	11.28	11.04	11.18	46,394	-0.07(-0.65%)
Mar 25, 2011	11.14	11.46	11.07	11.26	108,974	+0.11(+0.99%)
Mar 24, 2011	11.20	11.20	11.11	11.15	30,521	-0.03(-0.26%)
Mar 23, 2011	10.99	11.21	10.93	11.18	30,445	+0.12(+1.07%)
Mar 22, 2011	11.11	11.17	10.87	11.06	76,602	-0.05(-0.47%)
Mar 21, 2011	11.01	11.11	10.90	11.11	1,264,557	+0.14(+1.32%)
Mar 18, 2011	10.71	10.97	10.71	10.97	75,675	+0.31(+2.90%)
Mar 17, 2011	10.67	10.79	10.66	10.66	329,937	+0.10(+0.99%)
Mar 16, 2011	10.68	10.68	10.50	10.55	64,785	-0.19(-1.81%)
Mar 15, 2011	10.47	10.78	10.44	10.75	76,042	-0.03(-0.32%)
Mar 14, 2011	10.82	10.88	10.69	10.78	74,543	-0.07(-0.65%)
Mar 11, 2011	10.59	10.91	10.56	10.85	85,140	+0.19(+1.82%)
Mar 10, 2011	10.92	10.92	10.63	10.66	52,982	-0.33(-3.01%)
Mar 09, 2011	10.86	11.08	10.84	10.99	466,930	+0.12(+1.09%)
Mar 08, 2011	10.45	10.96	10.45	10.87	208,805	+0.45(+4.30%)
Mar 07, 2011	10.52	10.54	10.32	10.42	45,394	-0.09(-0.90%)
Mar 04, 2011	10.56	10.56	10.35	10.51	94,875	-0.07(-0.69%)
Mar 03, 2011	10.25	10.64	10.25	10.59	69,553	+0.41(+4.07%)
Mar 02, 2011	9.959	10.19	9.839	10.17	143,596	+0.23(+2.27%)

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.