Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.24	12.32	11.88	11.88	34,967,468	-0.31(-2.56%)
May 23, 2011	12.34	12.34	12.15	12.20	23,469,148	-0.33(-2.62%)
May 20, 2011	12.64	12.68	12.52	12.52	17,979,320	-0.16(-1.26%)
May 19, 2011	12.77	12.80	12.63	12.68	12,377,010	+0.01(+0.05%)
May 18, 2011	12.56	12.70	12.41	12.68	15,026,890	+0.09(+0.70%)
May 17, 2011	12.47	12.60	12.36	12.59	17,291,026	+0.11(+0.86%)
May 16, 2011	12.85	12.88	12.46	12.48	18,998,226	-0.46(-3.57%)
May 13, 2011	12.92	13.08	12.83	12.95	16,853,662	-0.00(-0.03%)
May 12, 2011	12.83	13.01	12.71	12.95	21,628,788	+0.10(+0.81%)
May 11, 2011	12.96	13.11	12.78	12.84	27,175,956	-0.24(-1.83%)
May 10, 2011	13.11	13.26	12.96	13.08	37,830,332	+0.31(+2.45%)
May 09, 2011	12.56	12.85	12.48	12.77	19,956,730	+0.15(+1.22%)
May 06, 2011	12.73	12.88	12.41	12.62	28,506,158	+0.02(+0.12%)
May 05, 2011	12.61	12.85	12.52	12.60	20,212,796	-0.13(-1.00%)
May 04, 2011	12.86	12.90	12.59	12.73	23,557,786	-0.20(-1.58%)
May 03, 2011	12.94	13.10	12.83	12.93	15,028,353	-0.04(-0.30%)
May 02, 2011	13.03	13.26	12.95	12.97	24,775,526	-0.29(-2.18%)
Apr 29, 2011	13.16	13.30	13.11	13.26	31,946,558	+0.15(+1.15%)
Apr 28, 2011	13.32	13.36	12.80	13.11	49,051,000	-0.01(-0.09%)
Apr 27, 2011	12.82	13.20	12.76	13.12	43,837,340	+0.37(+2.87%)
Apr 26, 2011	12.83	12.88	12.65	12.76	26,398,840	+0.05(+0.36%)
Apr 25, 2011	12.64	12.71	12.44	12.71	24,168,164	+0.39(+3.16%)
Apr 21, 2011	12.27	12.34	12.20	12.32	21,746,072	+0.07(+0.60%)
Apr 20, 2011	12.19	12.43	12.10	12.25	18,079,734	+0.24(+1.96%)
Apr 19, 2011	12.00	12.03	11.86	12.01	15,930,202	+0.00(+0.00%)
Apr 18, 2011	12.03	12.06	11.74	12.01	22,177,438	-0.18(-1.46%)
Apr 15, 2011	11.90	12.24	11.84	12.19	30,857,052	+0.29(+2.46%)
Apr 14, 2011	11.80	11.93	11.64	11.90	20,721,828	+0.07(+0.59%)
Apr 13, 2011	11.92	11.96	11.73	11.83	19,596,030	-0.01(-0.10%)
Apr 12, 2011	11.89	12.09	11.80	11.84	19,026,002	-0.19(-1.57%)
Apr 11, 2011	12.05	12.21	11.92	12.03	15,192,292	+0.02(+0.16%)
Apr 08, 2011	12.19	12.29	11.92	12.01	14,636,749	-0.15(-1.24%)
Apr 07, 2011	12.24	12.31	12.01	12.16	25,172,752	-0.12(-1.00%)
Apr 06, 2011	12.39	12.57	12.20	12.28	18,545,148	+0.00(+0.03%)
Apr 05, 2011	12.10	12.67	12.07	12.28	33,329,594	+0.17(+1.43%)
Apr 04, 2011	12.09	12.20	11.90	12.10	18,389,878	+0.01(+0.10%)
Apr 01, 2011	12.12	12.23	11.84	12.09	23,160,636	+0.12(+1.03%)
Mar 31, 2011	12.19	12.22	11.96	11.97	27,798,372	-0.23(-1.87%)
Mar 30, 2011	12.20	12.29	11.99	12.20	25,244,342	+0.21(+1.77%)
Mar 29, 2011	11.68	12.01	11.68	11.98	26,789,046	+0.29(+2.44%)
Mar 28, 2011	12.27	12.27	11.68	11.70	62,059,140	-0.52(-4.29%)
Mar 25, 2011	12.30	12.49	12.22	12.22	20,653,056	-0.02(-0.19%)
Mar 24, 2011	11.93	12.25	11.84	12.25	23,538,350	+0.42(+3.55%)
Mar 23, 2011	11.65	11.87	11.56	11.83	16,132,097	+0.17(+1.49%)
Mar 22, 2011	11.77	11.77	11.56	11.65	26,778,400	-0.14(-1.18%)
Mar 21, 2011	11.94	12.07	11.74	11.79	16,742,364	+0.04(+0.36%)
Mar 18, 2011	11.69	11.98	11.66	11.75	32,223,146	+0.20(+1.74%)
Mar 17, 2011	11.65	11.91	11.49	11.55	23,778,916	+0.08(+0.74%)
Mar 16, 2011	11.71	11.89	11.42	11.46	37,485,080	-0.27(-2.33%)
Mar 15, 2011	11.53	11.92	11.46	11.74	30,510,880	-0.13(-1.07%)
Mar 14, 2011	11.85	11.88	11.61	11.87	24,426,272	-0.06(-0.48%)
Mar 11, 2011	11.92	12.07	11.82	11.92	21,424,994	-0.06(-0.51%)
Mar 10, 2011	11.97	12.25	11.83	11.98	30,658,154	-0.10(-0.80%)
Mar 09, 2011	12.15	12.16	11.82	12.08	29,609,466	-0.13(-1.07%)
Mar 08, 2011	12.15	12.32	12.10	12.21	28,697,522	+0.07(+0.54%)
Mar 07, 2011	12.39	12.52	12.02	12.15	29,754,468	-0.19(-1.58%)
Mar 04, 2011	12.59	12.65	12.26	12.34	29,174,756	-0.36(-2.81%)
Mar 03, 2011	12.50	12.95	12.49	12.70	21,721,982	+0.10(+0.76%)
Mar 02, 2011	12.41	12.68	12.30	12.60	22,856,038	+0.15(+1.21%)

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.