Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.93	12.00	11.83	11.84	1,190,700	-0.05(-0.44%)
May 23, 2011	11.98	11.98	11.85	11.89	1,168,796	-0.24(-1.98%)
May 20, 2011	12.19	12.19	12.02	12.13	1,350,682	-0.11(-0.94%)
May 19, 2011	12.24	12.33	12.12	12.25	1,385,014	+0.04(+0.34%)
May 18, 2011	12.11	12.29	12.09	12.20	1,689,108	+0.09(+0.78%)
May 17, 2011	12.01	12.11	11.92	12.11	1,899,232	+0.05(+0.43%)
May 16, 2011	12.09	12.20	12.03	12.06	1,127,916	-0.11(-0.90%)
May 13, 2011	12.26	12.30	12.08	12.17	1,920,583	-0.08(-0.64%)
May 12, 2011	12.15	12.26	12.05	12.25	1,259,661	+0.05(+0.43%)
May 11, 2011	12.40	12.43	12.09	12.19	1,787,136	-0.26(-2.10%)
May 10, 2011	12.29	12.53	12.25	12.45	1,623,798	+0.19(+1.57%)
May 09, 2011	12.06	12.27	12.03	12.26	1,196,346	+0.21(+1.73%)
May 06, 2011	12.07	12.22	11.98	12.05	1,417,109	+0.07(+0.61%)
May 05, 2011	12.13	12.15	11.90	11.98	1,649,938	-0.21(-1.76%)
May 04, 2011	12.27	12.38	12.17	12.19	2,438,900	-0.06(-0.51%)
May 03, 2011	12.37	12.46	12.01	12.26	3,965,454	-0.23(-1.84%)
May 02, 2011	12.45	12.51	12.44	12.49	1,834,631	+0.02(+0.13%)
Apr 29, 2011	12.28	12.48	12.25	12.47	2,214,069	+0.19(+1.53%)
Apr 28, 2011	12.47	12.47	12.26	12.28	2,313,841	-0.19(-1.51%)
Apr 27, 2011	12.50	12.52	12.38	12.47	1,575,125	-0.03(-0.25%)
Apr 26, 2011	12.27	12.52	12.25	12.50	2,330,820	+0.26(+2.13%)
Apr 25, 2011	12.21	12.26	12.12	12.24	952,920	+0.02(+0.17%)
Apr 21, 2011	12.25	12.25	12.17	12.22	666,814	+0.00(+0.00%)
Apr 20, 2011	12.08	12.23	12.08	12.22	1,173,802	+0.27(+2.23%)
Apr 19, 2011	11.89	11.95	11.81	11.95	1,411,244	+0.08(+0.70%)
Apr 18, 2011	12.03	12.03	11.74	11.87	1,645,869	-0.32(-2.65%)
Apr 15, 2011	11.93	12.22	11.91	12.19	2,389,486	+0.28(+2.37%)
Apr 14, 2011	11.85	11.94	11.79	11.91	1,036,550	-0.02(-0.13%)
Apr 13, 2011	11.84	11.95	11.84	11.93	1,585,684	+0.14(+1.20%)
Apr 12, 2011	12.03	12.08	11.78	11.79	1,028,636	-0.27(-2.25%)
Apr 11, 2011	12.15	12.18	12.02	12.06	1,295,181	-0.08(-0.65%)
Apr 08, 2011	12.19	12.21	12.06	12.14	1,340,998	-0.03(-0.21%)
Apr 07, 2011	12.22	12.22	12.07	12.16	1,646,804	-0.02(-0.13%)
Apr 06, 2011	12.27	12.27	12.15	12.18	1,980,730	-0.03(-0.21%)
Apr 05, 2011	12.24	12.29	12.12	12.20	2,733,176	-0.04(-0.34%)
Apr 04, 2011	12.21	12.26	12.14	12.25	2,186,036	+0.10(+0.86%)
Apr 01, 2011	12.08	12.20	12.08	12.14	3,291,059	+0.15(+1.26%)
Mar 31, 2011	11.89	12.01	11.86	11.99	2,408,624	+0.11(+0.97%)
Mar 30, 2011	11.82	11.90	11.80	11.88	1,729,645	+0.13(+1.11%)
Mar 29, 2011	11.68	11.81	11.61	11.74	1,514,863	+0.08(+0.72%)
Mar 28, 2011	11.65	11.78	11.65	11.66	1,078,097	-0.01(-0.04%)
Mar 25, 2011	11.73	11.78	11.64	11.67	1,445,559	-0.05(-0.45%)
Mar 24, 2011	11.76	11.77	11.59	11.72	1,125,056	+0.04(+0.31%)
Mar 23, 2011	11.76	11.81	11.61	11.68	1,101,544	-0.06(-0.53%)
Mar 22, 2011	11.78	11.81	11.67	11.74	1,374,886	-0.04(-0.31%)
Mar 21, 2011	11.80	11.82	11.74	11.78	1,927,315	+0.35(+3.06%)
Mar 18, 2011	11.40	11.50	11.32	11.43	2,154,288	+0.11(+1.01%)
Mar 17, 2011	11.27	11.37	11.23	11.32	2,225,575	+0.14(+1.26%)
Mar 16, 2011	11.19	11.23	11.07	11.18	2,535,174	-0.04(-0.37%)
Mar 15, 2011	11.11	11.24	11.11	11.22	2,369,353	-0.11(-0.97%)
Mar 14, 2011	11.24	11.36	11.20	11.33	1,661,182	+0.04(+0.32%)
Mar 11, 2011	11.20	11.35	11.20	11.29	872,452	-0.01(-0.09%)
Mar 10, 2011	11.46	11.53	11.26	11.30	1,695,968	-0.26(-2.26%)
Mar 09, 2011	11.45	11.58	11.43	11.56	1,846,373	+0.12(+1.05%)
Mar 08, 2011	11.28	11.49	11.22	11.44	1,831,072	+0.19(+1.68%)
Mar 07, 2011	11.28	11.32	11.23	11.25	2,386,053	+0.04(+0.37%)
Mar 04, 2011	11.12	11.21	11.07	11.21	1,955,982	+0.08(+0.75%)
Mar 03, 2011	11.13	11.26	11.12	11.13	1,289,243	+0.12(+1.13%)
Mar 02, 2011	11.03	11.10	10.95	11.00	1,773,273	-0.01(-0.09%)

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.