Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.17	11.20	10.99	11.05	36,237,220	+0.09(+0.78%)
May 23, 2011	10.81	10.98	10.72	10.97	41,609,404	-0.17(-1.53%)
May 20, 2011	11.05	11.23	10.89	11.14	42,807,084	+0.06(+0.53%)
May 19, 2011	11.29	11.31	10.96	11.08	50,117,604	-0.19(-1.66%)
May 18, 2011	11.35	11.47	11.18	11.26	54,887,004	-0.00(-0.03%)
May 17, 2011	11.01	11.33	10.93	11.27	62,696,428	+0.21(+1.93%)
May 16, 2011	10.93	11.33	10.87	11.05	71,832,912	+0.19(+1.76%)
May 13, 2011	11.09	11.09	10.77	10.86	49,497,676	-0.21(-1.87%)
May 12, 2011	11.07	11.13	10.60	11.07	71,806,232	-0.14(-1.23%)
May 11, 2011	11.31	11.39	11.15	11.21	55,648,480	-0.28(-2.42%)
May 10, 2011	11.39	11.55	11.32	11.49	39,196,656	+0.15(+1.32%)
May 09, 2011	11.26	11.38	11.18	11.34	43,704,652	+0.12(+1.11%)
May 06, 2011	11.32	11.55	11.12	11.21	59,580,036	-0.04(-0.38%)
May 05, 2011	11.55	11.56	11.08	11.25	100,735,536	-0.40(-3.44%)
May 04, 2011	11.92	11.94	11.59	11.66	49,229,952	-0.26(-2.17%)
May 03, 2011	11.96	12.06	11.81	11.91	44,070,916	-0.18(-1.48%)
May 02, 2011	12.13	12.13	12.05	12.09	39,636,948	-0.04(-0.32%)
Apr 29, 2011	12.01	12.14	11.94	12.13	40,371,836	+0.13(+1.06%)
Apr 28, 2011	11.90	12.02	11.79	12.00	58,292,468	-0.14(-1.18%)
Apr 27, 2011	12.38	12.40	11.97	12.15	60,255,436	-0.22(-1.76%)
Apr 26, 2011	12.31	12.44	12.19	12.37	30,698,688	+0.04(+0.32%)
Apr 25, 2011	12.43	12.44	12.20	12.33	24,411,158	-0.09(-0.76%)
Apr 21, 2011	12.37	12.49	12.16	12.42	41,795,404	+0.12(+1.00%)
Apr 20, 2011	12.28	12.30	12.10	12.30	51,275,980	+0.24(+2.02%)
Apr 19, 2011	11.92	12.11	11.85	12.05	44,458,772	+0.25(+2.09%)
Apr 18, 2011	12.09	12.10	11.75	11.81	69,006,744	-0.48(-3.91%)
Apr 15, 2011	12.12	12.37	12.04	12.29	63,714,556	+0.28(+2.35%)
Apr 14, 2011	12.10	12.24	11.96	12.00	71,401,256	-0.08(-0.70%)
Apr 13, 2011	12.52	12.54	12.03	12.09	92,128,856	-0.33(-2.64%)
Apr 12, 2011	12.83	12.83	12.34	12.42	66,489,032	-0.53(-4.07%)
Apr 11, 2011	13.17	13.17	12.85	12.94	47,622,040	-0.26(-1.99%)
Apr 08, 2011	13.31	13.31	13.10	13.21	44,028,692	+0.06(+0.42%)
Apr 07, 2011	13.18	13.25	13.06	13.15	38,512,920	-0.00(-0.03%)
Apr 06, 2011	13.28	13.32	13.10	13.15	35,258,248	-0.08(-0.61%)
Apr 05, 2011	13.32	13.34	13.21	13.24	39,624,036	-0.20(-1.50%)
Apr 04, 2011	13.52	13.56	13.38	13.44	30,158,698	-0.02(-0.14%)
Apr 01, 2011	13.32	13.49	13.28	13.46	50,086,336	+0.32(+2.42%)
Mar 31, 2011	13.22	13.29	13.13	13.14	33,939,980	+0.01(+0.05%)
Mar 30, 2011	13.17	13.25	13.08	13.13	35,897,844	+0.08(+0.65%)
Mar 29, 2011	12.95	13.12	12.91	13.05	26,309,812	+0.09(+0.70%)
Mar 28, 2011	13.16	13.22	12.94	12.96	39,842,764	-0.24(-1.85%)
Mar 25, 2011	13.03	13.21	12.98	13.20	37,727,456	+0.16(+1.20%)
Mar 24, 2011	13.25	13.26	13.02	13.04	45,006,376	-0.06(-0.47%)
Mar 23, 2011	12.97	13.16	12.94	13.11	43,988,676	+0.17(+1.31%)
Mar 22, 2011	12.87	13.09	12.82	12.94	54,349,912	+0.15(+1.16%)
Mar 21, 2011	12.79	12.89	12.77	12.79	37,147,512	+0.22(+1.72%)
Mar 18, 2011	12.76	12.77	12.54	12.57	41,220,984	-0.07(-0.59%)
Mar 17, 2011	12.65	12.70	12.56	12.65	52,295,576	+0.15(+1.19%)
Mar 16, 2011	12.72	12.92	12.35	12.50	65,311,132	-0.18(-1.45%)
Mar 15, 2011	12.67	12.76	12.66	12.68	46,559,744	-0.19(-1.48%)
Mar 14, 2011	12.70	12.89	12.64	12.87	41,474,184	+0.12(+0.94%)
Mar 11, 2011	12.47	12.94	12.47	12.75	46,436,772	+0.08(+0.61%)
Mar 10, 2011	12.89	12.90	12.60	12.68	79,816,736	-0.40(-3.07%)
Mar 09, 2011	13.14	13.36	13.02	13.08	44,981,048	-0.04(-0.30%)
Mar 08, 2011	13.38	13.42	13.00	13.12	54,298,408	-0.33(-2.45%)
Mar 07, 2011	13.58	13.83	13.41	13.44	72,495,848	+0.03(+0.22%)
Mar 04, 2011	13.28	13.45	13.19	13.42	71,867,296	+0.37(+2.83%)
Mar 03, 2011	13.18	13.26	12.99	13.05	59,010,676	-0.17(-1.32%)
Mar 02, 2011	12.73	13.23	12.68	13.22	78,455,592	+0.54(+4.29%)

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.