Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.40	11.41	11.26	11.29	338,364,096	-0.08(-0.66%)
May 23, 2011	11.21	11.42	11.19	11.36	401,762,016	-0.03(-0.24%)
May 20, 2011	11.54	11.59	11.38	11.39	355,458,144	-0.18(-1.56%)
May 19, 2011	11.62	11.63	11.51	11.57	273,928,832	+0.02(+0.19%)
May 18, 2011	11.43	11.59	11.42	11.55	351,143,776	+0.13(+1.11%)
May 17, 2011	11.28	11.42	11.24	11.42	475,437,664	+0.10(+0.85%)
May 16, 2011	11.53	11.59	11.30	11.33	472,709,888	-0.24(-2.11%)
May 13, 2011	11.75	11.77	11.56	11.57	342,846,496	-0.21(-1.75%)
May 12, 2011	11.76	11.79	11.63	11.78	336,646,208	-0.02(-0.19%)
May 11, 2011	11.86	11.89	11.73	11.80	351,766,496	-0.08(-0.63%)
May 10, 2011	11.86	11.88	11.78	11.87	299,930,432	+0.06(+0.53%)
May 09, 2011	11.82	11.87	11.77	11.81	215,189,792	+0.03(+0.27%)
May 06, 2011	11.88	11.89	11.76	11.78	294,553,856	-0.00(-0.03%)
May 05, 2011	11.84	11.93	11.76	11.78	353,120,352	-0.10(-0.81%)
May 04, 2011	11.83	11.96	11.79	11.88	410,630,752	+0.05(+0.39%)
May 03, 2011	11.82	11.89	11.74	11.83	329,383,424	+0.07(+0.55%)
May 02, 2011	11.76	11.91	11.74	11.77	464,398,016	-0.13(-1.10%)
Apr 29, 2011	11.78	12.03	11.78	11.90	1,056,965,184	+0.11(+0.98%)
Apr 28, 2011	11.76	11.88	11.74	11.78	379,386,528	-0.12(-0.97%)
Apr 27, 2011	11.97	11.97	11.79	11.90	373,565,024	-0.01(-0.08%)
Apr 26, 2011	12.02	12.06	11.87	11.91	354,971,424	-0.09(-0.73%)
Apr 25, 2011	11.97	12.02	11.90	11.99	279,567,968	+0.08(+0.66%)
Apr 21, 2011	12.06	12.07	11.84	11.92	792,285,824	+0.28(+2.42%)
Apr 20, 2011	11.67	11.75	11.60	11.63	726,953,920	+0.15(+1.35%)
Apr 19, 2011	11.32	11.48	11.27	11.48	440,267,072	+0.20(+1.81%)
Apr 18, 2011	11.08	11.29	10.88	11.28	643,406,144	+0.15(+1.34%)
Apr 15, 2011	11.33	11.34	11.10	11.13	477,004,736	-0.17(-1.49%)
Apr 14, 2011	11.38	11.42	11.28	11.30	317,218,848	-0.13(-1.10%)
Apr 13, 2011	11.38	11.42	11.30	11.42	363,875,616	+0.13(+1.12%)
Apr 12, 2011	11.23	11.34	11.22	11.29	447,613,088	+0.05(+0.48%)
Apr 11, 2011	11.35	11.41	11.21	11.24	419,315,680	-0.14(-1.27%)
Apr 08, 2011	11.55	11.56	11.35	11.39	396,809,312	-0.10(-0.89%)
Apr 07, 2011	11.49	11.57	11.42	11.49	392,320,448	+0.00(+0.01%)
Apr 06, 2011	11.59	11.69	11.46	11.49	422,623,296	-0.03(-0.25%)
Apr 05, 2011	11.45	11.63	11.42	11.52	507,443,424	-0.08(-0.67%)
Apr 04, 2011	11.70	11.71	11.50	11.59	484,073,952	-0.11(-0.98%)
Apr 01, 2011	11.93	11.95	11.67	11.71	440,037,568	-0.13(-1.13%)
Mar 31, 2011	11.77	11.89	11.76	11.84	288,006,656	-0.00(-0.03%)
Mar 30, 2011	11.85	11.92	11.81	11.85	345,706,592	-0.08(-0.66%)
Mar 29, 2011	11.81	11.93	11.76	11.93	370,336,768	+0.02(+0.15%)
Mar 28, 2011	12.00	12.04	11.91	11.91	324,607,008	-0.04(-0.31%)
Mar 25, 2011	11.83	11.96	11.79	11.95	472,104,896	+0.22(+1.90%)
Mar 24, 2011	11.62	11.76	11.51	11.72	424,792,384	+0.20(+1.70%)
Mar 23, 2011	11.53	11.56	11.42	11.53	391,713,184	-0.07(-0.59%)
Mar 22, 2011	11.64	11.64	11.52	11.59	342,561,376	+0.06(+0.56%)
Mar 21, 2011	11.50	11.54	11.39	11.53	433,951,424	+0.29(+2.61%)
Mar 18, 2011	11.46	11.49	11.21	11.24	791,667,712	-0.13(-1.19%)
Mar 17, 2011	11.45	11.54	11.24	11.37	692,097,984	+0.16(+1.40%)
Mar 16, 2011	11.62	11.65	11.09	11.21	1,211,311,360	-0.52(-4.46%)
Mar 15, 2011	11.62	11.82	11.56	11.74	756,195,456	-0.28(-2.30%)
Mar 14, 2011	12.00	12.11	11.94	12.01	458,214,496	+0.05(+0.45%)
Mar 11, 2011	11.73	11.97	11.72	11.96	495,132,416	+0.18(+1.53%)
Mar 10, 2011	11.86	11.88	11.72	11.78	533,445,760	-0.20(-1.65%)
Mar 09, 2011	12.05	12.05	11.91	11.98	476,376,992	-0.11(-0.92%)
Mar 08, 2011	12.06	12.14	11.97	12.09	374,237,280	+0.01(+0.11%)
Mar 07, 2011	12.28	12.29	11.94	12.07	573,340,480	-0.16(-1.29%)
Mar 04, 2011	12.23	12.24	12.16	12.23	476,408,736	+0.02(+0.12%)
Mar 03, 2011	12.14	12.23	12.09	12.22	525,602,144	+0.25(+2.11%)
Mar 02, 2011	11.89	12.04	11.84	11.96	632,658,304	+0.10(+0.80%)

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.