Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.60	12.64	12.55	12.62	17,616,134	+0.03(+0.25%)
May 23, 2011	12.45	12.67	12.43	12.58	27,216,734	+0.05(+0.40%)
May 20, 2011	12.65	12.66	12.52	12.54	20,441,160	-0.11(-0.86%)
May 19, 2011	12.63	12.67	12.56	12.64	15,408,007	+0.05(+0.39%)
May 18, 2011	12.49	12.61	12.45	12.59	28,426,064	+0.09(+0.76%)
May 17, 2011	12.39	12.57	12.39	12.50	28,407,318	+0.08(+0.62%)
May 16, 2011	12.30	12.47	12.29	12.42	66,272,600	+0.08(+0.66%)
May 13, 2011	12.37	12.49	12.29	12.34	15,876,763	-0.02(-0.15%)
May 12, 2011	12.22	12.37	12.16	12.36	17,709,626	+0.13(+1.07%)
May 11, 2011	12.28	12.32	12.20	12.23	15,128,147	-0.05(-0.40%)
May 10, 2011	12.29	12.31	12.22	12.28	16,379,507	+0.01(+0.11%)
May 09, 2011	12.19	12.27	12.18	12.26	18,194,150	+0.08(+0.67%)
May 06, 2011	12.15	12.27	12.13	12.18	25,787,620	+0.13(+1.05%)
May 05, 2011	12.11	12.16	12.03	12.06	18,768,168	-0.08(-0.63%)
May 04, 2011	12.19	12.20	12.07	12.13	40,016,428	-0.07(-0.56%)
May 03, 2011	12.13	12.20	12.07	12.20	23,373,266	+0.10(+0.82%)
May 02, 2011	12.07	12.10	12.07	12.10	20,022,304	-0.03(-0.22%)
Apr 29, 2011	12.07	12.20	12.05	12.13	21,085,548	+0.09(+0.71%)
Apr 28, 2011	12.04	12.07	11.97	12.04	25,070,826	+0.01(+0.11%)
Apr 27, 2011	11.92	12.07	11.92	12.03	26,661,706	+0.15(+1.26%)
Apr 26, 2011	11.78	11.93	11.77	11.88	20,379,620	+0.09(+0.81%)
Apr 25, 2011	11.73	11.81	11.73	11.79	16,291,138	+0.01(+0.08%)
Apr 21, 2011	11.88	11.88	11.74	11.78	25,339,094	-0.04(-0.34%)
Apr 20, 2011	11.79	11.88	11.77	11.82	34,205,668	-0.10(-0.87%)
Apr 19, 2011	11.97	11.98	11.77	11.92	31,692,416	-0.08(-0.64%)
Apr 18, 2011	12.12	12.14	11.93	12.00	30,794,146	-0.21(-1.70%)
Apr 15, 2011	12.17	12.27	12.13	12.21	23,563,420	+0.05(+0.45%)
Apr 14, 2011	12.07	12.20	12.03	12.15	18,848,026	+0.09(+0.79%)
Apr 13, 2011	12.10	12.10	11.99	12.06	17,965,414	-0.01(-0.08%)
Apr 12, 2011	11.97	12.11	11.94	12.07	24,523,332	+0.08(+0.68%)
Apr 11, 2011	11.96	12.09	11.93	11.98	28,817,088	+0.13(+1.07%)
Apr 08, 2011	11.77	11.90	11.77	11.86	21,800,234	+0.06(+0.54%)
Apr 07, 2011	11.88	11.89	11.70	11.79	26,157,656	-0.08(-0.69%)
Apr 06, 2011	11.85	11.90	11.81	11.88	19,111,586	+0.08(+0.65%)
Apr 05, 2011	11.69	11.84	11.68	11.80	19,126,428	+0.08(+0.66%)
Apr 04, 2011	11.75	11.75	11.66	11.72	15,135,142	-0.02(-0.15%)
Apr 01, 2011	11.70	11.81	11.69	11.74	18,390,298	-0.02(-0.19%)
Mar 31, 2011	11.78	11.79	11.72	11.76	19,926,256	-0.04(-0.31%)
Mar 30, 2011	11.79	11.87	11.76	11.80	21,557,720	+0.06(+0.54%)
Mar 29, 2011	11.76	11.79	11.69	11.74	18,690,026	-0.04(-0.31%)
Mar 28, 2011	11.74	11.83	11.70	11.77	42,368,088	+0.10(+0.89%)
Mar 25, 2011	11.74	11.76	11.65	11.67	19,706,940	-0.05(-0.42%)
Mar 24, 2011	11.59	11.73	11.56	11.72	29,731,366	+0.14(+1.25%)
Mar 23, 2011	11.48	11.59	11.45	11.57	20,315,352	+0.08(+0.71%)
Mar 22, 2011	11.37	11.56	11.36	11.49	27,183,734	+0.13(+1.11%)
Mar 21, 2011	11.35	11.40	11.33	11.36	23,153,236	+0.16(+1.41%)
Mar 18, 2011	11.16	11.24	11.08	11.21	33,754,408	+0.16(+1.47%)
Mar 17, 2011	11.10	11.19	11.03	11.04	26,331,838	+0.07(+0.62%)
Mar 16, 2011	11.11	11.17	10.93	10.98	32,434,844	-0.19(-1.70%)
Mar 15, 2011	11.12	11.19	11.10	11.17	24,198,514	-0.13(-1.12%)
Mar 14, 2011	11.25	11.39	11.25	11.29	19,056,242	-0.03(-0.24%)
Mar 11, 2011	11.31	11.37	11.26	11.32	30,648,758	-0.09(-0.83%)
Mar 10, 2011	11.45	11.49	11.41	11.41	24,209,740	-0.08(-0.66%)
Mar 09, 2011	11.40	11.49	11.39	11.49	18,064,032	+0.07(+0.58%)
Mar 08, 2011	11.32	11.45	11.31	11.42	17,773,688	+0.12(+1.10%)
Mar 07, 2011	11.34	11.39	11.29	11.30	73,793,536	+0.03(+0.24%)
Mar 04, 2011	11.30	11.34	11.20	11.27	75,467,648	-0.05(-0.47%)
Mar 03, 2011	11.23	11.36	11.20	11.33	85,043,552	+0.17(+1.56%)
Mar 02, 2011	11.23	11.27	11.13	11.15	30,245,520	-0.03(-0.28%)

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.