Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.69	10.74	10.63	10.74	5,049,213	+0.00(+0.00%)
May 23, 2011	10.77	10.83	10.67	10.74	5,658,988	-0.29(-2.64%)
May 20, 2011	11.18	11.21	11.01	11.03	3,765,232	-0.19(-1.71%)
May 19, 2011	11.26	11.27	11.11	11.22	3,866,236	+0.26(+2.38%)
May 18, 2011	10.91	10.97	10.87	10.96	1,843,170	-0.09(-0.79%)
May 17, 2011	10.99	11.05	10.88	11.05	2,690,080	+0.12(+1.14%)
May 16, 2011	10.94	11.14	10.91	10.92	2,506,131	-0.12(-1.07%)
May 13, 2011	11.16	11.20	10.96	11.04	3,151,393	-0.29(-2.52%)
May 12, 2011	11.28	11.38	11.18	11.33	2,570,338	+0.05(+0.44%)
May 11, 2011	11.48	11.49	11.20	11.28	2,714,484	-0.09(-0.82%)
May 10, 2011	11.30	11.38	11.29	11.37	2,071,039	+0.20(+1.78%)
May 09, 2011	11.10	11.22	11.02	11.17	2,868,697	-0.02(-0.22%)
May 06, 2011	11.41	11.44	11.10	11.20	4,681,388	-0.07(-0.61%)
May 05, 2011	11.34	11.38	11.17	11.27	4,160,585	-0.38(-3.30%)
May 04, 2011	11.81	11.81	11.61	11.65	2,421,384	-0.02(-0.16%)
May 03, 2011	11.69	11.76	11.59	11.67	2,724,173	-0.07(-0.58%)
May 02, 2011	11.72	11.74	11.71	11.74	1,646,443	-0.04(-0.37%)
Apr 29, 2011	11.76	11.85	11.71	11.78	2,401,500	-0.02(-0.21%)
Apr 28, 2011	11.74	11.82	11.64	11.80	3,962,703	-0.17(-1.45%)
Apr 27, 2011	11.87	11.99	11.76	11.98	4,844,489	-0.34(-2.76%)
Apr 26, 2011	12.27	12.36	12.22	12.32	2,308,648	+0.11(+0.91%)
Apr 25, 2011	12.23	12.26	12.13	12.21	1,987,813	+0.02(+0.15%)
Apr 21, 2011	12.27	12.29	12.13	12.19	2,365,233	+0.20(+1.70%)
Apr 20, 2011	11.93	12.01	11.90	11.98	2,748,300	+0.15(+1.31%)
Apr 19, 2011	11.85	11.90	11.74	11.83	2,368,533	-0.01(-0.05%)
Apr 18, 2011	11.57	11.84	11.54	11.84	4,167,276	-0.33(-2.74%)
Apr 15, 2011	12.22	12.27	12.13	12.17	2,593,216	-0.14(-1.16%)
Apr 14, 2011	12.24	12.32	12.14	12.31	2,835,720	-0.08(-0.65%)
Apr 13, 2011	12.54	12.56	12.34	12.39	4,089,286	+0.11(+0.91%)
Apr 12, 2011	12.37	12.38	12.21	12.28	3,302,000	-0.02(-0.20%)
Apr 11, 2011	12.48	12.56	12.27	12.31	4,749,682	+0.30(+2.47%)
Apr 08, 2011	12.14	12.14	11.95	12.01	2,949,203	-0.01(-0.05%)
Apr 07, 2011	12.09	12.17	11.94	12.01	3,329,250	+0.04(+0.36%)
Apr 06, 2011	11.94	12.01	11.86	11.97	5,155,242	+0.39(+3.36%)
Apr 05, 2011	11.52	11.67	11.45	11.58	3,005,509	+0.01(+0.11%)
Apr 04, 2011	11.69	11.72	11.51	11.57	1,922,890	-0.04(-0.37%)
Apr 01, 2011	11.56	11.68	11.47	11.61	4,518,251	+0.40(+3.53%)
Mar 31, 2011	11.22	11.28	11.10	11.22	6,909,851	-0.19(-1.68%)
Mar 30, 2011	11.41	11.41	11.40	11.41	4,526,414	-0.02(-0.22%)
Mar 29, 2011	11.48	11.49	11.36	11.43	2,980,170	-0.17(-1.49%)
Mar 28, 2011	11.71	11.72	11.60	11.61	2,011,392	+0.06(+0.54%)
Mar 25, 2011	11.56	11.66	11.51	11.54	3,482,460	-0.20(-1.74%)
Mar 24, 2011	11.75	11.76	11.64	11.75	3,341,855	+0.09(+0.80%)
Mar 23, 2011	11.53	11.69	11.50	11.66	2,239,284	-0.06(-0.53%)
Mar 22, 2011	11.81	11.87	11.64	11.72	3,325,304	-0.08(-0.68%)
Mar 21, 2011	11.74	11.81	11.72	11.80	5,516,998	+0.40(+3.53%)
Mar 18, 2011	11.31	11.45	11.27	11.40	6,116,249	+0.07(+0.66%)
Mar 17, 2011	11.45	11.48	11.27	11.32	4,215,384	+0.17(+1.55%)
Mar 16, 2011	11.45	11.50	10.98	11.15	10,341,319	-0.61(-5.21%)
Mar 15, 2011	11.64	11.79	11.63	11.76	4,960,302	-0.19(-1.60%)
Mar 14, 2011	11.89	12.01	11.75	11.95	2,767,915	-0.04(-0.36%)
Mar 11, 2011	11.80	12.04	11.80	12.00	2,444,754	-0.04(-0.31%)
Mar 10, 2011	12.01	12.11	11.95	12.03	4,876,709	-0.30(-2.41%)
Mar 09, 2011	12.26	12.39	12.21	12.33	3,222,251	-0.09(-0.75%)
Mar 08, 2011	12.25	12.50	12.13	12.42	3,350,052	+0.08(+0.65%)
Mar 07, 2011	12.67	12.74	12.32	12.34	2,893,158	-0.32(-2.49%)
Mar 04, 2011	12.74	12.76	12.51	12.66	2,742,874	-0.18(-1.40%)
Mar 03, 2011	12.82	12.91	12.72	12.84	2,502,563	+0.14(+1.07%)
Mar 02, 2011	12.78	12.92	12.63	12.70	3,676,523	+0.14(+1.08%)

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.