Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.93	11.02	10.81	10.93	1,816,850	+0.02(+0.18%)
May 23, 2011	10.57	10.98	10.53	10.91	2,139,068	+0.13(+1.21%)
May 20, 2011	11.24	11.24	10.76	10.78	2,329,790	-0.50(-4.43%)
May 19, 2011	11.37	11.44	11.20	11.28	1,143,423	+0.01(+0.09%)
May 18, 2011	11.15	11.37	11.11	11.27	1,238,203	+0.13(+1.17%)
May 17, 2011	11.11	11.29	11.03	11.14	1,706,838	+0.02(+0.18%)
May 16, 2011	11.21	11.59	11.11	11.12	2,387,165	-0.12(-1.07%)
May 13, 2011	11.66	11.71	11.22	11.24	1,510,417	-0.39(-3.35%)
May 12, 2011	11.64	11.75	11.40	11.63	1,448,671	-0.06(-0.51%)
May 11, 2011	12.19	12.21	11.66	11.69	2,020,795	-0.53(-4.34%)
May 10, 2011	12.06	12.23	11.89	12.22	1,670,134	+0.24(+2.00%)
May 09, 2011	11.77	12.05	11.71	11.98	1,629,429	+0.23(+1.96%)
May 06, 2011	12.05	12.10	11.67	11.75	1,765,657	-0.12(-1.01%)
May 05, 2011	11.55	12.00	11.40	11.87	3,111,139	+0.12(+1.02%)
May 04, 2011	11.87	12.00	11.62	11.75	2,728,642	-0.12(-1.01%)
May 03, 2011	12.12	12.26	11.75	11.87	2,928,291	-0.33(-2.70%)
May 02, 2011	12.23	12.27	12.18	12.20	3,511,874	-0.60(-4.69%)
Apr 29, 2011	13.32	13.44	12.66	12.80	6,093,605	+0.20(+1.59%)
Apr 28, 2011	12.52	12.62	12.31	12.60	1,694,638	+0.09(+0.72%)
Apr 27, 2011	12.54	12.59	12.24	12.51	1,935,695	+0.02(+0.16%)
Apr 26, 2011	12.22	12.70	12.22	12.49	2,529,064	+0.35(+2.88%)
Apr 25, 2011	12.22	12.30	12.07	12.14	849,162	-0.09(-0.74%)
Apr 21, 2011	12.38	12.39	12.09	12.23	970,095	-0.01(-0.08%)
Apr 20, 2011	11.73	12.36	11.66	12.24	2,757,527	+0.67(+5.79%)
Apr 19, 2011	11.29	11.61	11.29	11.57	1,716,886	+0.32(+2.84%)
Apr 18, 2011	11.19	11.31	11.00	11.25	2,656,943	-0.10(-0.88%)
Apr 15, 2011	11.38	11.45	11.19	11.35	1,684,053	-0.04(-0.35%)
Apr 14, 2011	11.51	11.64	11.30	11.39	1,913,179	-0.32(-2.73%)
Apr 13, 2011	11.89	12.03	11.67	11.71	2,332,682	-0.07(-0.59%)
Apr 12, 2011	11.43	11.89	11.16	11.78	3,266,200	+0.15(+1.29%)
Apr 11, 2011	11.82	11.89	11.52	11.63	1,800,590	-0.23(-1.94%)
Apr 08, 2011	12.30	12.36	11.68	11.86	2,866,684	-0.33(-2.71%)
Apr 07, 2011	12.58	12.62	12.14	12.19	1,834,790	-0.37(-2.95%)
Apr 06, 2011	12.47	12.85	12.33	12.56	3,846,109	+0.21(+1.70%)
Apr 05, 2011	12.40	12.58	12.31	12.35	1,991,872	-0.10(-0.80%)
Apr 04, 2011	12.51	12.69	12.35	12.45	1,748,679	-0.04(-0.32%)
Apr 01, 2011	12.76	12.96	12.48	12.49	2,220,153	-0.10(-0.79%)
Mar 31, 2011	12.80	12.80	12.46	12.59	1,554,855	-0.23(-1.79%)
Mar 30, 2011	12.82	12.82	12.82	12.82	1,455,424	+0.02(+0.16%)
Mar 29, 2011	12.91	13.12	12.76	12.80	1,664,771	-0.18(-1.39%)
Mar 28, 2011	13.16	13.37	12.96	12.98	1,234,975	-0.18(-1.37%)
Mar 25, 2011	12.90	13.24	12.78	13.16	1,931,828	+0.38(+2.97%)
Mar 24, 2011	12.84	13.05	12.67	12.78	1,763,909	+0.09(+0.71%)
Mar 23, 2011	12.63	12.82	12.35	12.69	1,314,223	-0.03(-0.24%)
Mar 22, 2011	12.99	13.05	12.62	12.72	1,200,103	-0.29(-2.23%)
Mar 21, 2011	13.12	13.13	12.94	13.01	1,156,822	+0.27(+2.12%)
Mar 18, 2011	12.63	12.98	12.52	12.74	2,528,081	+0.36(+2.91%)
Mar 17, 2011	13.05	13.21	12.36	12.38	3,125,563	-0.42(-3.28%)
Mar 16, 2011	13.23	13.35	12.59	12.80	3,005,840	-0.51(-3.83%)
Mar 15, 2011	13.24	13.53	13.17	13.31	3,176,603	+0.01(+0.08%)
Mar 14, 2011	13.14	13.59	13.09	13.30	1,990,918	-0.06(-0.45%)
Mar 11, 2011	13.15	13.41	12.93	13.36	2,140,058	+0.05(+0.38%)
Mar 10, 2011	13.23	13.79	13.04	13.31	3,659,502	-0.23(-1.70%)
Mar 09, 2011	13.31	13.65	13.31	13.54	2,078,037	+0.13(+0.97%)
Mar 08, 2011	12.99	13.41	12.85	13.41	1,738,365	+0.37(+2.84%)
Mar 07, 2011	13.32	13.43	12.91	13.04	1,916,253	-0.29(-2.18%)
Mar 04, 2011	13.43	13.50	13.15	13.33	1,307,773	-0.12(-0.89%)
Mar 03, 2011	13.45	13.60	13.34	13.45	2,220,252	+0.27(+2.05%)
Mar 02, 2011	13.16	13.48	13.09	13.18	2,258,618	-0.03(-0.23%)

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.