Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.16	11.20	11.06	11.07	62,390,192	-0.05(-0.49%)
May 23, 2011	11.17	11.19	11.04	11.13	100,284,952	-0.12(-1.09%)
May 20, 2011	11.35	11.38	11.24	11.25	74,788,544	-0.09(-0.78%)
May 19, 2011	11.40	11.45	11.27	11.34	100,151,712	+0.01(+0.06%)
May 18, 2011	11.32	11.34	11.12	11.33	136,282,592	+0.01(+0.06%)
May 17, 2011	11.23	11.38	11.20	11.32	114,920,864	+0.03(+0.24%)
May 16, 2011	11.45	11.48	11.30	11.30	119,913,144	-0.19(-1.66%)
May 13, 2011	11.47	11.54	11.42	11.49	117,846,336	-0.03(-0.30%)
May 12, 2011	11.54	11.62	11.32	11.52	350,423,392	-0.58(-4.78%)
May 11, 2011	12.13	12.24	12.01	12.10	189,029,616	-0.01(-0.06%)
May 10, 2011	12.01	12.21	12.01	12.11	101,116,720	+0.13(+1.08%)
May 09, 2011	11.93	12.02	11.89	11.98	69,037,992	+0.03(+0.23%)
May 06, 2011	12.00	12.04	11.91	11.95	88,815,208	+0.05(+0.46%)
May 05, 2011	11.90	12.03	11.87	11.90	99,791,096	+0.01(+0.06%)
May 04, 2011	11.82	11.95	11.76	11.89	85,467,368	+0.04(+0.35%)
May 03, 2011	11.93	11.96	11.77	11.85	83,537,592	-0.12(-0.97%)
May 02, 2011	11.89	11.97	11.83	11.96	68,795,496	+0.04(+0.34%)
Apr 29, 2011	11.79	11.95	11.75	11.92	201,936,464	+0.16(+1.33%)
Apr 28, 2011	11.70	11.83	11.69	11.77	77,716,272	+0.07(+0.58%)
Apr 27, 2011	11.98	12.00	11.62	11.70	143,588,608	-0.22(-1.88%)
Apr 26, 2011	11.71	12.00	11.66	11.92	120,233,592	+0.29(+2.46%)
Apr 25, 2011	11.56	11.68	11.50	11.64	62,781,148	+0.11(+0.94%)
Apr 21, 2011	11.53	11.56	11.47	11.53	83,780,632	+0.01(+0.06%)
Apr 20, 2011	11.50	11.54	11.43	11.52	126,628,088	+0.22(+1.93%)
Apr 19, 2011	11.33	11.41	11.24	11.30	112,327,104	-0.08(-0.72%)
Apr 18, 2011	11.49	11.50	11.29	11.38	127,161,608	-0.20(-1.76%)
Apr 15, 2011	11.70	11.77	11.55	11.59	121,479,352	-0.10(-0.82%)
Apr 14, 2011	11.67	11.72	11.60	11.68	85,615,128	-0.05(-0.46%)
Apr 13, 2011	11.91	11.91	11.72	11.74	89,528,792	-0.13(-1.09%)
Apr 12, 2011	11.91	11.96	11.81	11.87	96,785,008	-0.02(-0.17%)
Apr 11, 2011	12.05	12.09	11.81	11.89	82,881,256	-0.12(-1.02%)
Apr 08, 2011	12.23	12.24	11.93	12.01	121,577,784	-0.18(-1.45%)
Apr 07, 2011	12.36	12.45	12.06	12.19	175,214,928	-0.11(-0.89%)
Apr 06, 2011	11.87	12.38	11.83	12.30	259,661,888	+0.58(+4.94%)
Apr 05, 2011	11.68	11.90	11.65	11.72	152,015,680	+0.11(+0.94%)
Apr 04, 2011	11.58	11.66	11.57	11.61	84,639,352	+0.01(+0.12%)
Apr 01, 2011	11.77	11.77	11.56	11.60	92,206,320	-0.07(-0.64%)
Mar 31, 2011	11.79	11.87	11.67	11.67	95,478,656	-0.12(-1.04%)
Mar 30, 2011	11.79	11.98	11.77	11.79	88,497,320	-0.07(-0.63%)
Mar 29, 2011	11.71	11.87	11.70	11.87	84,027,072	+0.21(+1.81%)
Mar 28, 2011	11.77	11.89	11.64	11.66	93,429,208	-0.06(-0.52%)
Mar 25, 2011	11.79	11.81	11.66	11.72	78,484,448	-0.05(-0.46%)
Mar 24, 2011	11.95	11.96	11.77	11.77	85,165,464	-0.15(-1.25%)
Mar 23, 2011	11.81	11.94	11.76	11.92	76,899,024	+0.09(+0.75%)
Mar 22, 2011	11.81	11.94	11.72	11.83	94,239,464	+0.04(+0.36%)
Mar 21, 2011	11.84	11.90	11.73	11.79	84,639,744	+0.17(+1.44%)
Mar 18, 2011	11.77	11.81	11.58	11.62	184,581,792	+0.09(+0.82%)
Mar 17, 2011	11.62	11.66	11.51	11.53	122,813,008	-0.03(-0.29%)
Mar 16, 2011	11.75	11.91	11.54	11.56	137,780,048	-0.23(-1.95%)
Mar 15, 2011	11.74	11.85	11.70	11.79	142,935,424	-0.31(-2.58%)
Mar 14, 2011	12.08	12.12	12.03	12.10	66,586,252	-0.07(-0.56%)
Mar 11, 2011	12.08	12.21	12.04	12.17	100,650,496	+0.02(+0.17%)
Mar 10, 2011	12.23	12.25	12.14	12.15	94,277,600	-0.14(-1.10%)
Mar 09, 2011	12.28	12.34	12.22	12.29	78,436,096	-0.07(-0.55%)
Mar 08, 2011	12.32	12.41	12.22	12.36	81,021,672	+0.01(+0.11%)
Mar 07, 2011	12.45	12.46	12.23	12.34	104,466,576	-0.14(-1.09%)
Mar 04, 2011	12.57	12.61	12.42	12.48	84,648,600	-0.09(-0.70%)
Mar 03, 2011	12.63	12.65	12.55	12.57	84,051,904	+0.02(+0.16%)
Mar 02, 2011	12.54	12.63	12.50	12.55	93,437,936	-0.04(-0.32%)

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.