Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.13	12.21	11.77	11.77	35,296,612	-0.31(-2.56%)
May 23, 2011	12.22	12.22	12.03	12.08	23,690,060	-0.32(-2.62%)
May 20, 2011	12.53	12.56	12.40	12.41	18,148,556	-0.16(-1.26%)
May 19, 2011	12.65	12.68	12.51	12.57	12,493,513	+0.01(+0.05%)
May 18, 2011	12.44	12.58	12.30	12.56	15,168,336	+0.09(+0.70%)
May 17, 2011	12.35	12.48	12.25	12.47	17,453,784	+0.11(+0.86%)
May 16, 2011	12.73	12.76	12.34	12.37	19,177,052	-0.46(-3.57%)
May 13, 2011	12.80	12.96	12.71	12.82	17,012,304	-0.00(-0.03%)
May 12, 2011	12.71	12.89	12.59	12.83	21,832,376	+0.10(+0.81%)
May 11, 2011	12.84	12.99	12.66	12.72	27,431,760	-0.24(-1.83%)
May 10, 2011	12.99	13.13	12.84	12.96	38,186,424	+0.31(+2.45%)
May 09, 2011	12.45	12.73	12.37	12.65	20,144,580	+0.15(+1.22%)
May 06, 2011	12.61	12.76	12.29	12.50	28,774,484	+0.02(+0.12%)
May 05, 2011	12.49	12.73	12.40	12.48	20,403,056	-0.13(-1.00%)
May 04, 2011	12.74	12.78	12.48	12.61	23,779,532	-0.20(-1.58%)
May 03, 2011	12.82	12.98	12.71	12.81	15,169,812	-0.04(-0.30%)
May 02, 2011	12.91	13.13	12.83	12.85	25,008,736	-0.29(-2.18%)
Apr 29, 2011	13.03	13.18	12.98	13.14	32,247,266	+0.15(+1.15%)
Apr 28, 2011	13.19	13.24	12.68	12.99	49,512,712	-0.01(-0.09%)
Apr 27, 2011	12.70	13.08	12.64	13.00	44,249,972	+0.36(+2.87%)
Apr 26, 2011	12.71	12.76	12.53	12.64	26,647,328	+0.05(+0.36%)
Apr 25, 2011	12.52	12.59	12.32	12.59	24,395,656	+0.39(+3.16%)
Apr 21, 2011	12.15	12.22	12.08	12.21	21,950,764	+0.07(+0.60%)
Apr 20, 2011	12.07	12.31	11.99	12.13	18,249,916	+0.23(+1.96%)
Apr 19, 2011	11.89	11.92	11.75	11.90	16,080,151	+0.00(+0.00%)
Apr 18, 2011	11.92	11.95	11.63	11.90	22,386,190	-0.18(-1.46%)
Apr 15, 2011	11.79	12.12	11.73	12.08	31,147,504	+0.29(+2.46%)
Apr 14, 2011	11.69	11.82	11.53	11.79	20,916,880	+0.07(+0.59%)
Apr 13, 2011	11.80	11.85	11.62	11.72	19,780,486	-0.01(-0.10%)
Apr 12, 2011	11.78	11.98	11.69	11.73	19,205,090	-0.19(-1.57%)
Apr 11, 2011	11.93	12.10	11.81	11.92	15,335,295	+0.02(+0.16%)
Apr 08, 2011	12.07	12.18	11.80	11.90	14,774,522	-0.15(-1.24%)
Apr 07, 2011	12.12	12.20	11.90	12.04	25,409,700	-0.12(-1.00%)
Apr 06, 2011	12.27	12.46	12.08	12.17	18,719,710	+0.00(+0.03%)
Apr 05, 2011	11.99	12.55	11.96	12.16	33,643,320	+0.17(+1.43%)
Apr 04, 2011	11.98	12.09	11.79	11.99	18,562,978	+0.01(+0.10%)
Apr 01, 2011	12.01	12.12	11.73	11.98	23,378,644	+0.12(+1.03%)
Mar 31, 2011	12.08	12.11	11.85	11.86	28,060,034	-0.23(-1.87%)
Mar 30, 2011	12.08	12.17	11.88	12.08	25,481,964	+0.21(+1.77%)
Mar 29, 2011	11.57	11.90	11.57	11.87	27,041,208	+0.28(+2.44%)
Mar 28, 2011	12.16	12.16	11.57	11.59	62,643,292	-0.52(-4.29%)
Mar 25, 2011	12.19	12.37	12.11	12.11	20,847,460	-0.02(-0.19%)
Mar 24, 2011	11.82	12.13	11.73	12.13	23,759,914	+0.42(+3.55%)
Mar 23, 2011	11.54	11.76	11.45	11.72	16,283,946	+0.17(+1.49%)
Mar 22, 2011	11.66	11.66	11.45	11.54	27,030,462	-0.14(-1.18%)
Mar 21, 2011	11.83	11.95	11.63	11.68	16,899,956	+0.04(+0.36%)
Mar 18, 2011	11.58	11.87	11.55	11.64	32,526,456	+0.20(+1.74%)
Mar 17, 2011	11.54	11.80	11.38	11.44	24,002,744	+0.08(+0.74%)
Mar 16, 2011	11.60	11.78	11.31	11.36	37,837,924	-0.27(-2.33%)
Mar 15, 2011	11.43	11.81	11.36	11.63	30,798,074	-0.13(-1.07%)
Mar 14, 2011	11.74	11.77	11.51	11.75	24,656,192	-0.06(-0.49%)
Mar 11, 2011	11.80	11.96	11.71	11.81	21,626,664	-0.06(-0.52%)
Mar 10, 2011	11.86	12.14	11.72	11.87	30,946,734	-0.10(-0.80%)
Mar 09, 2011	12.03	12.04	11.71	11.97	29,888,174	-0.13(-1.07%)
Mar 08, 2011	12.03	12.20	11.99	12.10	28,967,648	+0.06(+0.54%)
Mar 07, 2011	12.27	12.40	11.91	12.03	30,034,542	-0.19(-1.58%)
Mar 04, 2011	12.48	12.53	12.15	12.23	29,449,374	-0.35(-2.81%)
Mar 03, 2011	12.38	12.83	12.38	12.58	21,926,448	+0.10(+0.76%)
Mar 02, 2011	12.30	12.56	12.19	12.48	23,071,178	+0.15(+1.21%)

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.