Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.42	11.51	11.33	11.46	634,073	+0.04(+0.35%)
May 23, 2011	11.35	11.51	11.35	11.42	646,364	-0.14(-1.21%)
May 20, 2011	11.66	11.82	11.49	11.56	734,966	-0.18(-1.58%)
May 19, 2011	11.75	11.76	11.55	11.74	868,241	+0.04(+0.38%)
May 18, 2011	11.49	11.70	11.43	11.70	699,762	+0.19(+1.65%)
May 17, 2011	11.23	11.53	11.21	11.51	639,347	+0.20(+1.77%)
May 16, 2011	11.24	11.37	11.20	11.31	484,494	+0.00(+0.00%)
May 13, 2011	11.58	11.60	11.29	11.31	1,074,095	-0.26(-2.25%)
May 12, 2011	11.37	11.66	11.30	11.57	479,520	+0.14(+1.22%)
May 11, 2011	11.44	11.55	11.37	11.43	818,162	-0.10(-0.87%)
May 10, 2011	11.40	11.54	11.32	11.53	485,771	+0.20(+1.77%)
May 09, 2011	11.39	11.39	11.17	11.33	596,728	-0.12(-1.05%)
May 06, 2011	11.44	11.55	11.28	11.45	1,217,037	+0.18(+1.60%)
May 05, 2011	11.26	11.47	11.17	11.27	525,710	-0.08(-0.70%)
May 04, 2011	11.49	11.55	11.30	11.35	606,495	-0.15(-1.30%)
May 03, 2011	11.40	11.58	11.36	11.50	442,139	+0.04(+0.35%)
May 02, 2011	11.48	11.68	11.45	11.46	625,839	-0.16(-1.38%)
Apr 29, 2011	11.90	11.90	11.41	11.62	703,304	-0.23(-1.94%)
Apr 28, 2011	11.78	11.90	11.66	11.85	475,263	+0.05(+0.42%)
Apr 27, 2011	11.82	11.95	11.74	11.80	604,339	-0.05(-0.42%)
Apr 26, 2011	11.75	12.10	11.73	11.85	1,750,644	+0.28(+2.42%)
Apr 25, 2011	11.69	11.80	11.50	11.57	1,082,503	+0.26(+2.30%)
Apr 21, 2011	11.06	11.33	10.95	11.31	927,866	+0.28(+2.54%)
Apr 20, 2011	11.02	11.09	10.87	11.03	621,827	+0.14(+1.29%)
Apr 19, 2011	11.13	11.16	10.83	10.89	535,870	-0.16(-1.45%)
Apr 18, 2011	11.03	11.19	10.95	11.05	486,165	-0.17(-1.52%)
Apr 15, 2011	11.14	11.24	11.00	11.22	706,884	+0.05(+0.45%)
Apr 14, 2011	11.03	11.17	10.96	11.17	554,093	+0.03(+0.27%)
Apr 13, 2011	11.45	11.48	11.11	11.14	1,349,892	-0.22(-1.94%)
Apr 12, 2011	11.25	11.47	11.19	11.36	762,354	+0.06(+0.53%)
Apr 11, 2011	11.16	11.32	11.10	11.30	809,494	+0.12(+1.07%)
Apr 08, 2011	11.53	11.53	11.15	11.18	719,767	-0.24(-2.10%)
Apr 07, 2011	11.50	11.56	11.33	11.42	451,615	-0.08(-0.70%)
Apr 06, 2011	11.48	11.58	11.41	11.50	498,823	+0.14(+1.23%)
Apr 05, 2011	11.38	11.53	11.33	11.36	410,917	-0.08(-0.70%)
Apr 04, 2011	11.47	11.51	11.37	11.44	469,057	-0.02(-0.17%)
Apr 01, 2011	11.54	11.60	11.36	11.46	578,400	+0.02(+0.17%)
Mar 31, 2011	11.26	11.44	11.15	11.44	648,922	+0.17(+1.51%)
Mar 30, 2011	11.09	11.31	11.00	11.27	680,847	+0.22(+1.99%)
Mar 29, 2011	10.87	11.09	10.83	11.05	388,545	+0.12(+1.10%)
Mar 28, 2011	11.06	11.13	10.93	10.93	570,126	-0.07(-0.64%)
Mar 25, 2011	10.79	11.12	10.73	11.00	2,288,336	+0.28(+2.61%)
Mar 24, 2011	10.74	10.81	10.60	10.72	507,514	+0.06(+0.52%)
Mar 23, 2011	10.61	10.74	10.41	10.66	686,039	-0.03(-0.23%)
Mar 22, 2011	10.96	11.00	10.69	10.69	493,488	-0.29(-2.64%)
Mar 21, 2011	10.88	11.00	10.81	10.98	460,590	+0.18(+1.67%)
Mar 18, 2011	10.83	10.92	10.56	10.80	1,068,934	+0.10(+0.93%)
Mar 17, 2011	10.72	10.79	10.51	10.70	759,157	+0.15(+1.42%)
Mar 16, 2011	10.83	10.88	10.51	10.55	916,231	-0.26(-2.41%)
Mar 15, 2011	10.57	10.85	10.47	10.81	963,263	+0.02(+0.19%)
Mar 14, 2011	10.84	10.90	10.76	10.79	669,664	-0.17(-1.55%)
Mar 11, 2011	10.98	11.08	10.80	10.96	526,869	-0.07(-0.63%)
Mar 10, 2011	11.21	11.22	10.93	11.03	890,709	-0.34(-2.99%)
Mar 09, 2011	11.40	11.50	11.29	11.37	415,657	-0.03(-0.26%)
Mar 08, 2011	11.10	11.45	11.10	11.40	653,484	+0.34(+3.07%)
Mar 07, 2011	11.27	11.33	10.96	11.06	637,148	-0.16(-1.47%)
Mar 04, 2011	11.34	11.41	11.03	11.22	3,148,345	-0.06(-0.58%)
Mar 03, 2011	11.33	11.65	11.27	11.29	1,531,151	+0.13(+1.21%)
Mar 02, 2011	11.16	11.33	11.10	11.15	744,365	-0.04(-0.40%)

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.