Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.00	12.20	11.94	12.12	1,312,055	+0.18(+1.50%)
May 23, 2011	12.08	12.16	11.88	11.94	831,148	-0.25(-2.07%)
May 20, 2011	12.35	12.40	11.87	12.20	1,749,725	-0.26(-2.07%)
May 19, 2011	12.47	12.54	12.29	12.45	811,868	+0.02(+0.14%)
May 18, 2011	12.26	12.46	12.26	12.44	596,584	+0.18(+1.46%)
May 17, 2011	12.11	12.28	12.05	12.26	861,825	+0.10(+0.79%)
May 16, 2011	12.35	12.35	12.02	12.16	1,185,990	-0.26(-2.13%)
May 13, 2011	12.75	12.79	12.41	12.43	759,397	-0.31(-2.43%)
May 12, 2011	12.47	12.82	12.37	12.74	1,757,054	+0.13(+1.06%)
May 11, 2011	12.86	13.01	12.50	12.60	2,576,552	-0.38(-2.94%)
May 10, 2011	12.74	13.07	12.60	12.98	2,062,262	+0.28(+2.19%)
May 09, 2011	12.42	12.73	12.42	12.71	1,413,597	+0.31(+2.49%)
May 06, 2011	12.48	12.50	12.31	12.40	643,171	-0.00(-0.03%)
May 05, 2011	12.36	12.44	12.23	12.40	852,274	-0.06(-0.47%)
May 04, 2011	12.48	12.61	12.26	12.46	549,531	-0.04(-0.30%)
May 03, 2011	12.59	12.63	12.37	12.50	725,558	-0.10(-0.79%)
May 02, 2011	12.55	12.63	12.55	12.60	786,141	-0.16(-1.29%)
Apr 29, 2011	12.72	12.81	12.64	12.76	768,795	+0.02(+0.19%)
Apr 28, 2011	12.53	12.77	12.49	12.74	1,091,293	+0.16(+1.31%)
Apr 27, 2011	12.42	12.58	12.22	12.57	1,351,921	+0.24(+1.95%)
Apr 26, 2011	12.48	12.48	12.21	12.33	840,453	-0.11(-0.86%)
Apr 25, 2011	12.48	12.48	12.33	12.44	685,126	+0.01(+0.08%)
Apr 21, 2011	12.57	12.60	12.38	12.43	988,178	-0.10(-0.79%)
Apr 20, 2011	12.43	13.02	12.40	12.53	2,436,824	+0.28(+2.27%)
Apr 19, 2011	12.19	12.39	12.11	12.25	1,283,842	+0.00(+0.03%)
Apr 18, 2011	12.08	12.29	12.04	12.25	961,134	+0.03(+0.28%)
Apr 15, 2011	12.11	12.29	12.09	12.21	1,276,181	+0.06(+0.51%)
Apr 14, 2011	11.99	12.16	11.86	12.15	1,272,228	+0.09(+0.71%)
Apr 13, 2011	11.77	12.19	11.77	12.06	3,429,202	+0.41(+3.47%)
Apr 12, 2011	11.31	11.69	11.18	11.66	5,567,959	+0.67(+6.06%)
Apr 11, 2011	11.12	11.14	10.93	10.99	676,107	-0.12(-1.08%)
Apr 08, 2011	11.33	11.39	11.09	11.11	571,710	-0.19(-1.67%)
Apr 07, 2011	11.31	11.41	11.24	11.30	1,116,257	-0.04(-0.39%)
Apr 06, 2011	11.46	11.49	11.29	11.35	1,274,413	-0.07(-0.57%)
Apr 05, 2011	11.44	11.48	11.37	11.41	1,305,363	+0.02(+0.18%)
Apr 04, 2011	11.43	11.52	11.34	11.39	838,228	-0.04(-0.33%)
Apr 01, 2011	11.30	11.50	11.26	11.43	2,239,305	+0.18(+1.59%)
Mar 31, 2011	11.28	11.31	11.19	11.25	1,302,887	+0.01(+0.12%)
Mar 30, 2011	11.06	11.26	11.04	11.24	1,439,991	+0.23(+2.06%)
Mar 29, 2011	10.98	11.03	10.93	11.01	882,874	+0.08(+0.75%)
Mar 28, 2011	10.91	11.02	10.91	10.93	818,178	+0.05(+0.44%)
Mar 25, 2011	10.91	11.00	10.81	10.88	1,302,392	-0.03(-0.28%)
Mar 24, 2011	11.01	11.04	10.78	10.91	1,342,969	-0.06(-0.56%)
Mar 23, 2011	11.03	11.03	10.88	10.97	1,406,973	-0.05(-0.44%)
Mar 22, 2011	10.81	11.39	10.78	11.02	3,362,810	+0.26(+2.46%)
Mar 21, 2011	10.70	10.79	10.61	10.76	1,291,859	+0.23(+2.22%)
Mar 18, 2011	10.65	10.72	10.48	10.52	1,006,311	-0.11(-1.03%)
Mar 17, 2011	10.77	10.79	10.58	10.63	1,224,168	-0.06(-0.55%)
Mar 16, 2011	10.57	10.71	10.53	10.69	1,246,245	+0.06(+0.58%)
Mar 15, 2011	10.59	10.69	10.57	10.63	1,064,494	-0.13(-1.24%)
Mar 14, 2011	10.52	10.80	10.52	10.76	1,244,060	+0.11(+1.00%)
Mar 11, 2011	10.41	10.76	10.40	10.66	1,209,594	+0.19(+1.84%)
Mar 10, 2011	10.54	10.58	10.36	10.46	878,161	-0.15(-1.39%)
Mar 09, 2011	10.64	10.65	10.51	10.61	588,722	+0.03(+0.26%)
Mar 08, 2011	10.56	10.60	10.38	10.58	1,296,406	+0.01(+0.10%)
Mar 07, 2011	10.70	10.71	10.49	10.57	886,026	-0.06(-0.58%)
Mar 04, 2011	10.70	10.71	10.54	10.64	959,168	-0.03(-0.26%)
Mar 03, 2011	10.65	10.69	10.53	10.66	792,523	+0.03(+0.29%)
Mar 02, 2011	10.72	10.72	10.54	10.63	835,973	-0.08(-0.74%)

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.