Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.55	11.71	11.49	11.57	2,044,400	+0.03(+0.23%)
May 23, 2011	11.21	11.73	11.21	11.55	3,400,797	-0.13(-1.10%)
May 20, 2011	11.93	11.97	11.53	11.67	3,002,339	-0.31(-2.60%)
May 19, 2011	12.88	12.93	11.94	11.99	9,507,847	-1.95(-14.01%)
May 18, 2011	13.66	13.96	13.65	13.94	1,510,235	+0.37(+2.72%)
May 17, 2011	13.48	13.60	13.28	13.57	1,370,895	+0.01(+0.09%)
May 16, 2011	13.45	13.70	13.38	13.56	1,483,361	+0.00(+0.00%)
May 13, 2011	13.50	13.67	13.45	13.56	1,062,962	+0.09(+0.69%)
May 12, 2011	13.17	13.49	13.05	13.46	844,812	+0.27(+2.05%)
May 11, 2011	13.32	13.38	13.05	13.19	775,803	-0.12(-0.92%)
May 10, 2011	13.15	13.33	13.01	13.32	1,315,017	+0.34(+2.62%)
May 09, 2011	13.08	13.08	12.84	12.98	1,538,999	-0.09(-0.71%)
May 06, 2011	13.44	13.48	13.01	13.07	1,053,275	-0.17(-1.30%)
May 05, 2011	13.23	13.60	13.12	13.24	1,309,972	-0.02(-0.13%)
May 04, 2011	13.27	13.42	13.04	13.26	1,658,284	-0.01(-0.04%)
May 03, 2011	13.14	13.48	13.11	13.26	1,150,191	+0.13(+1.00%)
May 02, 2011	13.12	13.15	13.09	13.13	1,001,768	-0.10(-0.79%)
Apr 29, 2011	13.45	13.47	13.21	13.24	634,642	-0.18(-1.35%)
Apr 28, 2011	13.33	13.50	13.31	13.42	497,177	+0.02(+0.15%)
Apr 27, 2011	13.31	13.44	13.17	13.40	743,624	+0.14(+1.03%)
Apr 26, 2011	13.31	13.42	13.12	13.26	613,775	+0.01(+0.11%)
Apr 25, 2011	13.05	13.33	13.05	13.25	1,099,695	+0.34(+2.66%)
Apr 21, 2011	13.24	13.24	12.85	12.90	927,574	-0.25(-1.92%)
Apr 20, 2011	12.98	13.30	12.98	13.16	1,008,717	+0.36(+2.84%)
Apr 19, 2011	12.90	13.05	12.75	12.79	859,785	-0.08(-0.66%)
Apr 18, 2011	12.91	12.97	12.68	12.88	1,444,477	-0.18(-1.36%)
Apr 15, 2011	12.97	13.17	12.94	13.05	1,582,735	+0.11(+0.88%)
Apr 14, 2011	12.67	12.96	12.64	12.94	1,207,962	+0.25(+1.97%)
Apr 13, 2011	12.86	12.93	12.54	12.69	1,301,683	-0.08(-0.60%)
Apr 12, 2011	12.75	12.97	12.67	12.77	1,491,400	-0.03(-0.27%)
Apr 11, 2011	12.63	12.89	12.52	12.80	1,687,856	+0.16(+1.24%)
Apr 08, 2011	12.67	12.77	12.39	12.65	3,203,226	-0.26(-2.02%)
Apr 07, 2011	11.88	13.18	11.79	12.91	4,873,160	+1.16(+9.89%)
Apr 06, 2011	11.81	11.93	11.55	11.74	1,092,695	+0.02(+0.17%)
Apr 05, 2011	11.24	11.80	11.21	11.72	1,647,204	+0.40(+3.53%)
Apr 04, 2011	11.45	11.50	11.28	11.32	876,670	-0.08(-0.69%)
Apr 01, 2011	11.81	11.85	11.34	11.40	1,418,532	-0.30(-2.57%)
Mar 31, 2011	11.60	11.82	11.51	11.70	1,960,477	+0.10(+0.87%)
Mar 30, 2011	11.32	11.62	11.27	11.60	2,085,153	+0.32(+2.80%)
Mar 29, 2011	10.94	11.30	10.91	11.29	1,630,263	+0.35(+3.18%)
Mar 28, 2011	10.95	11.19	10.87	10.94	1,221,637	+0.06(+0.56%)
Mar 25, 2011	10.89	11.15	10.85	10.88	965,792	+0.05(+0.51%)
Mar 24, 2011	10.70	10.88	10.69	10.82	933,715	+0.20(+1.91%)
Mar 23, 2011	10.50	10.66	10.21	10.62	1,120,727	+0.05(+0.47%)
Mar 22, 2011	10.65	10.70	10.54	10.57	806,184	-0.06(-0.54%)
Mar 21, 2011	10.56	10.65	10.50	10.63	1,531,085	+0.25(+2.37%)
Mar 18, 2011	10.59	10.60	10.23	10.38	4,103,196	-0.11(-1.02%)
Mar 17, 2011	10.77	10.95	10.48	10.49	1,470,461	-0.12(-1.17%)
Mar 16, 2011	11.01	11.11	10.61	10.61	2,016,168	-0.37(-3.40%)
Mar 15, 2011	10.93	11.08	10.89	10.99	1,722,388	+0.05(+0.50%)
Mar 14, 2011	11.12	11.24	10.77	10.93	1,557,709	-0.25(-2.23%)
Mar 11, 2011	10.95	11.24	10.72	11.18	1,348,978	+0.19(+1.77%)
Mar 10, 2011	11.15	11.15	10.61	10.99	1,960,832	+0.10(+0.96%)
Mar 09, 2011	10.66	11.09	10.53	10.88	1,945,530	+0.19(+1.82%)
Mar 08, 2011	10.63	10.75	10.45	10.69	1,446,933	+0.04(+0.35%)
Mar 07, 2011	10.84	10.90	10.59	10.65	1,556,729	-0.10(-0.92%)
Mar 04, 2011	11.03	11.05	10.63	10.75	1,797,586	-0.24(-2.19%)
Mar 03, 2011	11.23	11.44	10.98	10.99	2,014,995	-0.32(-2.84%)
Mar 02, 2011	11.28	11.43	11.10	11.31	1,266,238	+0.00(+0.00%)

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.