Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.63	11.38	10.56	11.21	5,613,642	+0.66(+6.26%)
May 23, 2011	10.30	10.66	10.25	10.55	2,275,243	+0.11(+1.05%)
May 20, 2011	10.30	10.71	10.12	10.44	3,309,449	+0.14(+1.36%)
May 19, 2011	10.37	10.45	10.20	10.30	1,327,877	-0.05(-0.48%)
May 18, 2011	10.39	10.49	10.23	10.35	2,249,851	+0.05(+0.49%)
May 17, 2011	10.11	10.34	9.990	10.30	3,214,756	+0.03(+0.29%)
May 16, 2011	10.34	10.57	10.20	10.27	4,768,851	-0.07(-0.68%)
May 13, 2011	10.39	10.78	10.20	10.34	3,182,140	-0.04(-0.39%)
May 12, 2011	10.59	10.65	10.30	10.38	4,360,885	-0.35(-3.26%)
May 11, 2011	11.07	11.08	10.70	10.73	5,425,521	-0.39(-3.51%)
May 10, 2011	11.04	11.16	10.92	11.12	2,562,309	+0.03(+0.27%)
May 09, 2011	11.03	11.22	10.90	11.09	2,351,950	+0.14(+1.28%)
May 06, 2011	11.07	11.27	10.82	10.95	4,599,517	+0.11(+1.01%)
May 05, 2011	11.70	11.79	10.78	10.84	8,644,199	-1.05(-8.83%)
May 04, 2011	11.59	11.99	11.50	11.89	7,715,141	+0.20(+1.71%)
May 03, 2011	12.05	12.06	11.55	11.69	7,287,690	-0.37(-3.07%)
May 02, 2011	12.10	12.11	12.01	12.06	6,615,362	-0.79(-6.15%)
Apr 29, 2011	13.02	13.02	12.72	12.85	3,795,583	-0.02(-0.16%)
Apr 28, 2011	13.21	13.47	12.87	12.87	5,859,153	-0.36(-2.72%)
Apr 27, 2011	12.78	13.23	12.51	13.23	3,795,038	+0.56(+4.42%)
Apr 26, 2011	12.91	12.91	12.67	12.67	2,769,702	-0.24(-1.86%)
Apr 25, 2011	13.13	13.21	12.85	12.91	2,852,440	-0.38(-2.86%)
Apr 21, 2011	13.58	13.62	13.29	13.29	2,121,803	-0.30(-2.21%)
Apr 20, 2011	13.33	13.64	13.28	13.59	4,258,384	+0.41(+3.11%)
Apr 19, 2011	13.15	13.21	12.90	13.18	2,200,152	+0.07(+0.53%)
Apr 18, 2011	13.23	13.39	12.84	13.11	3,208,806	-0.16(-1.21%)
Apr 15, 2011	13.23	13.42	12.95	13.27	3,064,033	+0.05(+0.38%)
Apr 14, 2011	13.00	13.26	12.87	13.22	2,967,445	+0.36(+2.80%)
Apr 13, 2011	12.84	13.05	12.70	12.86	2,091,576	+0.04(+0.31%)
Apr 12, 2011	13.12	13.25	12.61	12.82	3,294,494	-0.31(-2.36%)
Apr 11, 2011	13.68	13.74	13.08	13.13	3,403,560	-0.63(-4.58%)
Apr 08, 2011	13.70	13.98	13.50	13.76	5,533,897	+0.36(+2.69%)
Apr 07, 2011	13.56	13.78	13.30	13.40	3,177,301	-0.20(-1.47%)
Apr 06, 2011	14.02	14.02	13.52	13.60	5,576,606	-0.19(-1.38%)
Apr 05, 2011	12.83	13.79	12.81	13.79	7,380,243	+0.91(+7.07%)
Apr 04, 2011	13.00	13.12	12.85	12.88	1,690,628	-0.10(-0.77%)
Apr 01, 2011	12.95	13.02	12.82	12.98	1,848,953	-0.02(-0.15%)
Mar 31, 2011	13.05	13.06	12.89	13.00	3,000,519	+0.15(+1.17%)
Mar 30, 2011	12.85	12.85	12.85	12.85	4,017,858	+0.11(+0.86%)
Mar 29, 2011	12.49	12.85	12.36	12.74	3,260,250	+0.30(+2.41%)
Mar 28, 2011	12.60	12.88	12.41	12.44	2,537,680	-0.28(-2.20%)
Mar 25, 2011	12.90	13.05	12.62	12.72	1,863,522	-0.11(-0.86%)
Mar 24, 2011	13.14	13.30	12.74	12.83	4,788,525	-0.29(-2.21%)
Mar 23, 2011	12.55	13.27	12.53	13.12	4,261,492	+0.56(+4.46%)
Mar 22, 2011	12.72	12.76	12.48	12.56	1,737,214	-0.22(-1.72%)
Mar 21, 2011	12.68	12.80	12.60	12.78	2,529,247	+0.23(+1.83%)
Mar 18, 2011	12.28	12.59	12.19	12.55	3,706,668	+0.39(+3.21%)
Mar 17, 2011	12.28	12.44	12.01	12.16	2,568,488	+0.03(+0.25%)
Mar 16, 2011	12.50	12.69	11.95	12.13	3,846,976	-0.44(-3.50%)
Mar 15, 2011	12.28	12.60	12.28	12.57	3,675,236	-0.16(-1.26%)
Mar 14, 2011	12.74	12.86	12.43	12.73	2,611,195	-0.01(-0.08%)
Mar 11, 2011	12.18	12.84	11.90	12.74	4,196,608	+0.36(+2.91%)
Mar 10, 2011	13.00	13.00	12.21	12.38	7,808,936	-0.83(-6.28%)
Mar 09, 2011	13.47	13.57	13.11	13.21	3,957,777	-0.24(-1.78%)
Mar 08, 2011	13.76	13.83	13.42	13.45	3,854,762	-0.46(-3.31%)
Mar 07, 2011	14.45	14.45	13.71	13.91	4,682,992	-0.26(-1.83%)
Mar 04, 2011	13.89	14.28	13.88	14.17	4,899,310	+0.32(+2.31%)
Mar 03, 2011	14.08	14.08	13.55	13.85	6,239,686	-0.41(-2.88%)
Mar 02, 2011	14.29	14.65	14.14	14.26	3,991,484	-0.09(-0.63%)

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.