Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.89	11.89	11.84	11.87	33,340	+0.02(+0.20%)
May 23, 2011	11.83	11.84	11.83	11.84	1,249	-0.17(-1.43%)
May 20, 2011	12.05	12.05	11.99	12.01	16,806	-0.09(-0.73%)
May 19, 2011	12.10	12.10	12.08	12.10	4,162	+0.01(+0.10%)
May 18, 2011	11.98	12.09	11.98	12.09	26,026	+0.12(+1.00%)
May 17, 2011	11.94	11.97	11.93	11.97	4,212	-0.05(-0.42%)
May 16, 2011	12.00	12.05	12.00	12.02	6,944	-0.00(-0.02%)
May 13, 2011	12.06	12.06	12.02	12.02	4,569	-0.10(-0.80%)
May 12, 2011	12.04	12.14	12.04	12.12	6,091	+0.07(+0.60%)
May 11, 2011	12.15	12.16	12.05	12.05	15,499	-0.14(-1.16%)
May 10, 2011	12.16	12.21	12.16	12.19	16,852	+0.09(+0.73%)
May 09, 2011	12.06	12.11	12.06	12.10	3,447	+0.06(+0.54%)
May 06, 2011	12.14	12.14	12.04	12.04	15,465	-0.03(-0.26%)
May 05, 2011	12.03	12.10	12.03	12.07	25,611	-0.04(-0.37%)
May 04, 2011	12.06	12.11	12.06	12.11	13,428	-0.05(-0.42%)
May 03, 2011	12.22	12.23	12.15	12.16	22,340	-0.06(-0.50%)
May 02, 2011	12.22	12.22	12.22	12.22	17,967	-0.01(-0.08%)
Apr 29, 2011	12.21	12.24	12.21	12.23	5,453	+0.02(+0.13%)
Apr 28, 2011	12.17	12.22	12.17	12.22	28,916	+0.08(+0.69%)
Apr 27, 2011	12.11	12.14	12.08	12.14	13,797	+0.03(+0.28%)
Apr 26, 2011	12.08	12.10	12.08	12.10	20,611	+0.14(+1.17%)
Apr 25, 2011	11.97	11.97	11.96	11.96	2,202	-0.02(-0.13%)
Apr 21, 2011	11.98	11.98	11.97	11.98	18,336	+0.06(+0.48%)
Apr 20, 2011	11.91	11.94	11.91	11.92	20,730	+0.18(+1.53%)
Apr 19, 2011	11.74	11.74	11.70	11.74	15,127	+0.06(+0.51%)
Apr 18, 2011	11.67	11.71	11.64	11.68	33,636	-0.15(-1.30%)
Apr 15, 2011	11.82	11.83	11.81	11.83	4,892	+0.03(+0.26%)
Apr 14, 2011	11.68	11.80	11.68	11.80	16,998	+0.01(+0.07%)
Apr 13, 2011	11.75	11.81	11.75	11.79	8,647	+0.02(+0.13%)
Apr 12, 2011	11.82	11.82	11.78	11.78	11,283	-0.07(-0.61%)
Apr 11, 2011	11.92	11.95	11.84	11.85	6,917	-0.07(-0.57%)
Apr 08, 2011	11.97	11.97	11.92	11.92	914	-0.02(-0.15%)
Apr 07, 2011	12.00	12.00	11.93	11.94	85,969	-0.04(-0.37%)
Apr 06, 2011	11.97	11.99	11.95	11.98	25,450	+0.04(+0.35%)
Apr 05, 2011	11.91	11.97	11.91	11.94	6,033	+0.02(+0.20%)
Apr 04, 2011	11.92	11.92	11.90	11.92	30,277	+0.01(+0.09%)
Apr 01, 2011	11.91	11.96	11.88	11.91	26,656	+0.02(+0.13%)
Mar 31, 2011	11.87	11.90	11.87	11.89	11,821	-0.01(-0.09%)
Mar 30, 2011	11.89	11.90	11.87	11.90	12,959	+0.12(+1.01%)
Mar 29, 2011	11.70	11.79	11.70	11.78	28,697	+0.02(+0.16%)
Mar 28, 2011	11.79	11.81	11.76	11.76	10,638	-0.01(-0.04%)
Mar 25, 2011	11.75	11.81	11.74	11.77	277,433	+0.05(+0.40%)
Mar 24, 2011	11.68	11.74	11.65	11.72	52,252	+0.09(+0.76%)
Mar 23, 2011	11.56	11.63	11.53	11.63	3,877	+0.03(+0.27%)
Mar 22, 2011	11.63	11.63	11.59	11.60	20,027	+0.01(+0.09%)
Mar 21, 2011	11.64	11.64	11.58	11.59	128,668	+0.16(+1.36%)
Mar 18, 2011	11.53	11.53	11.42	11.44	135,645	+0.07(+0.62%)
Mar 17, 2011	11.40	11.44	11.37	11.37	63,224	+0.09(+0.83%)
Mar 16, 2011	11.42	11.44	11.18	11.27	133,971	-0.22(-1.91%)
Mar 15, 2011	11.49	11.51	11.49	11.49	33,697	-0.09(-0.77%)
Mar 14, 2011	11.59	11.61	11.54	11.58	92,658	-0.09(-0.73%)
Mar 11, 2011	11.55	11.71	11.55	11.67	33,415	+0.06(+0.50%)
Mar 10, 2011	11.65	11.65	11.60	11.61	23,767	-0.20(-1.65%)
Mar 09, 2011	11.79	11.81	11.78	11.80	4,872	-0.02(-0.18%)
Mar 08, 2011	11.76	11.84	11.76	11.83	58,811	+0.11(+0.91%)
Mar 07, 2011	11.84	11.84	11.69	11.72	42,589	-0.03(-0.26%)
Mar 04, 2011	11.76	11.78	11.74	11.75	7,869	-0.14(-1.20%)
Mar 03, 2011	11.84	11.90	11.84	11.89	10,955	+0.16(+1.40%)
Mar 02, 2011	11.65	11.73	11.65	11.73	17,490	+0.02(+0.20%)

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.