Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.86	12.09	11.79	12.08	3,669,720	+0.33(+2.81%)
May 20, 2011	11.89	11.94	11.63	11.75	6,743,196	-0.15(-1.26%)
May 19, 2011	11.68	11.91	11.63	11.90	2,834,862	+0.22(+1.88%)
May 18, 2011	11.72	11.77	11.58	11.68	3,362,763	+0.04(+0.34%)
May 17, 2011	11.55	11.67	11.42	11.64	8,858,176	+0.07(+0.61%)
May 16, 2011	11.42	11.73	11.40	11.57	2,471,332	+0.11(+0.96%)
May 13, 2011	11.64	11.72	11.38	11.46	1,907,340	-0.09(-0.78%)
May 12, 2011	11.35	11.67	11.24	11.55	5,468,911	+0.15(+1.32%)
May 11, 2011	11.34	11.60	11.23	11.40	4,549,519	+0.02(+0.18%)
May 10, 2011	11.50	11.54	11.38	11.38	1,413,398	-0.12(-1.04%)
May 09, 2011	11.52	11.59	11.41	11.50	1,582,776	+0.07(+0.61%)
May 06, 2011	11.56	11.77	11.40	11.43	2,988,215	-0.06(-0.52%)
May 05, 2011	11.61	11.77	11.40	11.49	4,287,531	-0.31(-2.63%)
May 04, 2011	11.35	11.89	11.34	11.80	3,393,675	+0.37(+3.24%)
May 03, 2011	11.61	11.75	11.35	11.43	3,112,163	-0.31(-2.64%)
May 02, 2011	11.94	11.77	11.65	11.74	2,586,645	-0.32(-2.65%)
Apr 29, 2011	12.00	12.09	11.91	12.06	2,052,617	+0.10(+0.84%)
Apr 28, 2011	12.05	12.12	11.90	11.96	2,449,467	-0.03(-0.25%)
Apr 27, 2011	11.78	12.06	11.51	11.99	3,157,683	+0.29(+2.48%)
Apr 26, 2011	12.00	12.01	11.56	11.70	2,608,806	-0.33(-2.74%)
Apr 25, 2011	12.28	12.31	12.00	12.03	3,336,840	-0.15(-1.23%)
Apr 21, 2011	12.21	12.31	12.10	12.18	2,781,971	-0.03(-0.25%)
Apr 20, 2011	12.51	12.62	12.20	12.21	4,169,743	-0.15(-1.21%)
Apr 19, 2011	12.19	12.38	11.99	12.36	2,212,592	+0.30(+2.49%)
Apr 18, 2011	12.27	12.34	11.87	12.06	2,402,436	-0.24(-1.95%)
Apr 15, 2011	12.31	12.37	12.19	12.30	1,907,314	+0.04(+0.33%)
Apr 14, 2011	12.08	12.35	12.05	12.26	2,862,130	+0.27(+2.25%)
Apr 13, 2011	12.20	12.21	11.98	11.99	2,471,202	-0.13(-1.07%)
Apr 12, 2011	12.39	12.41	12.02	12.12	3,046,320	-0.19(-1.54%)
Apr 11, 2011	12.76	12.80	12.18	12.31	3,289,841	-0.43(-3.38%)
Apr 08, 2011	12.60	12.82	12.47	12.74	4,992,698	+0.35(+2.82%)
Apr 07, 2011	12.42	12.55	12.31	12.39	3,894,599	-0.08(-0.64%)
Apr 06, 2011	12.56	12.66	12.35	12.47	3,975,774	-0.02(-0.16%)
Apr 05, 2011	11.90	12.52	11.90	12.49	3,672,425	+0.55(+4.61%)
Apr 04, 2011	12.14	12.29	11.90	11.94	2,190,021	-0.09(-0.75%)
Apr 01, 2011	11.75	12.14	11.75	12.03	3,798,944	+0.05(+0.42%)
Mar 31, 2011	12.15	12.16	11.93	11.98	2,580,649	+0.01(+0.08%)
Mar 30, 2011	11.99	12.04	11.86	11.97	2,434,425	+0.13(+1.10%)
Mar 29, 2011	11.86	12.06	11.78	11.84	2,078,857	+0.01(+0.08%)
Mar 28, 2011	11.90	12.07	11.82	11.83	1,700,540	-0.23(-1.91%)
Mar 25, 2011	12.34	12.40	12.03	12.06	1,860,932	-0.22(-1.79%)
Mar 24, 2011	12.45	12.56	12.26	12.28	2,272,851	-0.17(-1.37%)
Mar 23, 2011	12.36	12.49	12.31	12.45	4,827,721	+0.15(+1.22%)
Mar 22, 2011	12.18	12.32	12.11	12.30	1,943,492	+0.05(+0.41%)
Mar 21, 2011	12.05	12.25	12.11	12.25	1,989,702	+0.34(+2.85%)
Mar 18, 2011	12.01	12.08	11.85	11.91	4,897,922	+0.02(+0.17%)
Mar 17, 2011	11.92	11.93	11.72	11.89	2,006,041	+0.14(+1.19%)
Mar 16, 2011	12.07	12.19	11.72	11.75	5,842,823	-0.31(-2.57%)
Mar 15, 2011	11.82	12.09	11.78	12.06	2,587,411	-0.13(-1.07%)
Mar 14, 2011	12.30	12.46	12.10	12.19	1,139,984	-0.17(-1.38%)
Mar 11, 2011	11.98	12.38	11.98	12.36	3,044,326	+0.20(+1.64%)
Mar 10, 2011	12.25	12.37	12.06	12.16	2,213,476	-0.35(-2.80%)
Mar 09, 2011	12.69	12.74	12.37	12.51	2,317,059	-0.13(-1.03%)
Mar 08, 2011	12.56	12.83	12.31	12.64	5,686,247	+0.42(+3.44%)
Mar 07, 2011	12.60	12.62	12.17	12.22	2,496,570	-0.23(-1.85%)
Mar 04, 2011	12.47	12.60	12.37	12.45	4,113,164	-0.05(-0.40%)
Mar 03, 2011	12.40	12.53	12.28	12.50	2,090,517	-0.07(-0.56%)
Mar 02, 2011	12.59	12.76	12.48	12.57	1,857,856	-0.02(-0.16%)

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.