Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.97	13.03	12.87	12.92	22,504,592	-0.01(-0.05%)
May 23, 2011	12.90	13.04	12.87	12.93	17,778,130	-0.23(-1.76%)
May 20, 2011	13.40	13.46	13.13	13.16	18,156,356	-0.29(-2.15%)
May 19, 2011	13.37	13.46	13.26	13.45	23,685,170	+0.14(+1.05%)
May 18, 2011	13.19	13.32	13.13	13.31	15,035,688	+0.12(+0.88%)
May 17, 2011	13.09	13.20	13.01	13.19	24,265,650	+0.06(+0.45%)
May 16, 2011	13.15	13.30	13.09	13.13	20,817,534	-0.08(-0.63%)
May 13, 2011	13.43	13.45	13.12	13.21	23,411,570	-0.20(-1.46%)
May 12, 2011	13.42	13.47	13.26	13.41	19,999,434	-0.02(-0.15%)
May 11, 2011	13.41	13.63	13.36	13.43	24,339,090	-0.04(-0.29%)
May 10, 2011	13.36	13.52	13.27	13.47	23,425,582	+0.21(+1.55%)
May 09, 2011	13.32	13.38	13.24	13.27	18,863,108	-0.07(-0.56%)
May 06, 2011	13.51	13.56	13.22	13.34	29,481,604	+0.02(+0.18%)
May 05, 2011	13.65	13.65	13.18	13.32	45,608,756	-0.42(-3.03%)
May 04, 2011	13.76	13.84	13.58	13.73	23,086,262	-0.08(-0.60%)
May 03, 2011	13.73	13.96	13.72	13.82	18,244,584	-0.02(-0.13%)
May 02, 2011	13.80	13.83	13.77	13.83	27,218,572	-0.09(-0.64%)
Apr 29, 2011	13.79	13.92	13.70	13.92	26,550,084	+0.10(+0.73%)
Apr 28, 2011	13.54	13.88	13.53	13.82	27,066,698	+0.32(+2.38%)
Apr 27, 2011	13.37	13.52	13.21	13.50	22,115,968	+0.18(+1.39%)
Apr 26, 2011	13.24	13.38	13.23	13.32	20,346,630	+0.13(+0.99%)
Apr 25, 2011	13.20	13.21	13.09	13.19	14,763,832	-0.02(-0.16%)
Apr 21, 2011	13.16	13.21	13.02	13.21	13,414,053	+0.16(+1.23%)
Apr 20, 2011	13.09	13.21	13.03	13.05	18,210,588	+0.17(+1.29%)
Apr 19, 2011	12.96	12.96	12.77	12.88	23,388,480	-0.03(-0.21%)
Apr 18, 2011	12.86	12.93	12.72	12.91	23,761,570	-0.18(-1.34%)
Apr 15, 2011	13.21	13.23	13.03	13.08	17,046,866	-0.05(-0.38%)
Apr 14, 2011	13.09	13.19	12.94	13.13	17,900,632	-0.01(-0.09%)
Apr 13, 2011	13.38	13.42	13.09	13.14	19,944,470	-0.18(-1.34%)
Apr 12, 2011	13.16	13.38	13.09	13.32	20,700,972	+0.06(+0.43%)
Apr 11, 2011	13.25	13.41	13.21	13.27	19,793,866	+0.01(+0.11%)
Apr 08, 2011	13.43	13.50	13.20	13.25	17,635,022	-0.23(-1.70%)
Apr 07, 2011	13.50	13.59	13.32	13.48	25,877,088	-0.06(-0.44%)
Apr 06, 2011	13.44	13.57	13.37	13.54	23,656,772	+0.15(+1.16%)
Apr 05, 2011	13.54	13.57	13.35	13.38	24,726,220	-0.22(-1.64%)
Apr 04, 2011	13.38	13.62	13.38	13.61	22,063,950	+0.14(+1.04%)
Apr 01, 2011	13.38	13.61	13.36	13.47	20,935,008	+0.16(+1.18%)
Mar 31, 2011	13.25	13.48	13.18	13.31	33,580,452	-0.04(-0.27%)
Mar 30, 2011	13.35	13.35	13.35	13.35	23,788,076	+0.13(+0.99%)
Mar 29, 2011	13.27	13.33	13.07	13.21	24,766,828	-0.12(-0.91%)
Mar 28, 2011	13.39	13.46	13.33	13.34	15,590,401	-0.07(-0.51%)
Mar 25, 2011	13.38	13.46	13.24	13.41	18,649,590	+0.11(+0.83%)
Mar 24, 2011	13.29	13.35	13.17	13.30	19,828,656	+0.10(+0.74%)
Mar 23, 2011	13.22	13.28	13.00	13.20	27,109,524	-0.07(-0.52%)
Mar 22, 2011	13.21	13.46	13.21	13.27	33,016,650	-0.00(-0.02%)
Mar 21, 2011	13.22	13.28	13.16	13.27	25,543,618	+0.17(+1.29%)
Mar 18, 2011	13.03	13.21	12.84	13.10	54,987,352	+0.31(+2.42%)
Mar 17, 2011	12.84	12.85	12.58	12.79	35,990,268	+0.22(+1.78%)
Mar 16, 2011	12.89	12.95	12.28	12.57	101,671,728	-0.35(-2.70%)
Mar 15, 2011	12.77	12.99	12.74	12.91	112,563,528	-0.40(-3.00%)
Mar 14, 2011	13.30	13.41	13.27	13.31	54,576,240	-0.33(-2.42%)
Mar 11, 2011	13.43	13.70	13.33	13.64	37,212,752	+0.05(+0.39%)
Mar 10, 2011	13.64	13.68	13.42	13.59	47,075,664	-0.19(-1.36%)
Mar 09, 2011	13.74	13.91	13.74	13.78	39,771,136	-0.00(-0.02%)
Mar 08, 2011	13.64	13.79	13.53	13.78	61,011,220	+0.23(+1.71%)
Mar 07, 2011	13.59	13.73	13.44	13.55	68,367,624	-0.01(-0.09%)
Mar 04, 2011	13.59	13.62	13.30	13.56	101,638,088	+0.24(+1.83%)
Mar 03, 2011	13.14	13.46	13.10	13.32	453,665,568	+0.40(+3.09%)
Mar 02, 2011	13.30	13.32	12.90	12.92	116,128,152	-0.78(-5.71%)

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.