Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.34	12.43	12.14	12.16	8,701,940	-0.12(-0.94%)
May 23, 2011	12.09	12.44	12.08	12.27	12,491,686	+0.00(+0.00%)
May 20, 2011	12.31	12.41	12.11	12.27	9,829,892	-0.08(-0.62%)
May 19, 2011	12.45	12.50	12.28	12.35	4,512,600	-0.09(-0.76%)
May 18, 2011	12.25	12.49	12.24	12.44	6,992,035	+0.21(+1.68%)
May 17, 2011	12.11	12.28	11.99	12.24	12,190,748	+0.09(+0.77%)
May 16, 2011	12.42	12.44	12.05	12.14	18,601,548	-0.35(-2.81%)
May 13, 2011	12.76	12.85	12.44	12.50	12,403,347	-0.29(-2.28%)
May 12, 2011	12.57	12.86	12.57	12.79	10,397,841	+0.09(+0.74%)
May 11, 2011	12.92	12.96	12.56	12.69	12,729,740	-0.19(-1.46%)
May 10, 2011	12.80	12.98	12.72	12.88	14,386,310	+0.21(+1.69%)
May 09, 2011	12.61	12.73	12.40	12.67	12,275,206	+0.10(+0.82%)
May 06, 2011	12.56	12.73	12.37	12.56	13,255,615	+0.09(+0.76%)
May 05, 2011	12.79	12.79	12.36	12.47	26,326,442	-0.37(-2.87%)
May 04, 2011	12.83	12.98	12.74	12.84	11,951,695	+0.00(+0.00%)
May 03, 2011	13.07	13.10	12.71	12.84	18,399,924	-0.25(-1.90%)
May 02, 2011	13.10	13.26	13.05	13.09	9,987,816	-0.12(-0.87%)
Apr 29, 2011	13.31	13.39	13.18	13.20	23,062,462	-0.35(-2.56%)
Apr 28, 2011	13.45	13.63	13.38	13.55	14,546,820	+0.08(+0.57%)
Apr 27, 2011	13.47	13.50	13.25	13.47	10,836,750	-0.06(-0.44%)
Apr 26, 2011	13.58	13.61	13.44	13.53	9,906,598	-0.02(-0.13%)
Apr 25, 2011	13.54	13.59	13.42	13.55	8,941,429	+0.11(+0.83%)
Apr 21, 2011	13.69	13.74	13.38	13.44	9,647,873	-0.19(-1.38%)
Apr 20, 2011	13.40	13.66	13.32	13.63	15,112,997	+0.46(+3.51%)
Apr 19, 2011	13.00	13.19	12.77	13.16	15,536,686	+0.12(+0.92%)
Apr 18, 2011	13.38	13.38	12.87	13.04	19,707,240	-0.62(-4.57%)
Apr 15, 2011	13.40	13.74	13.31	13.67	19,262,454	+0.27(+1.98%)
Apr 14, 2011	13.33	13.44	13.16	13.40	19,720,676	+0.01(+0.06%)
Apr 13, 2011	13.65	13.72	13.33	13.39	16,286,964	-0.17(-1.26%)
Apr 12, 2011	13.56	13.65	13.51	13.57	17,515,606	-0.17(-1.25%)
Apr 11, 2011	13.99	14.05	13.51	13.74	28,343,148	-0.29(-2.07%)
Apr 08, 2011	14.15	14.28	13.85	14.03	23,793,062	+0.20(+1.42%)
Apr 07, 2011	13.66	14.10	13.65	13.83	31,790,166	+0.20(+1.44%)
Apr 06, 2011	13.63	13.74	13.33	13.63	18,739,420	+0.07(+0.50%)
Apr 05, 2011	13.46	13.68	13.44	13.57	14,166,666	+0.27(+2.06%)
Apr 04, 2011	13.64	13.72	13.27	13.29	14,635,604	-0.34(-2.51%)
Apr 01, 2011	13.38	13.69	13.34	13.63	26,128,736	+0.33(+2.44%)
Mar 31, 2011	13.68	13.69	13.29	13.31	18,625,802	-0.36(-2.63%)
Mar 30, 2011	13.67	13.99	13.63	13.67	16,472,336	-0.13(-0.93%)
Mar 29, 2011	14.00	14.02	13.69	13.80	10,715,203	-0.03(-0.19%)
Mar 28, 2011	13.76	13.88	13.52	13.82	17,647,928	+0.07(+0.50%)
Mar 25, 2011	13.84	14.00	13.66	13.75	16,482,827	-0.21(-1.47%)
Mar 24, 2011	13.78	14.12	13.73	13.96	14,983,145	+0.30(+2.19%)
Mar 23, 2011	13.36	13.78	13.27	13.66	15,473,215	+0.28(+2.11%)
Mar 22, 2011	13.27	13.53	12.98	13.38	18,098,074	+0.10(+0.77%)
Mar 21, 2011	13.33	13.57	13.20	13.27	20,787,754	-0.09(-0.70%)
Mar 18, 2011	13.31	13.48	13.21	13.37	17,657,588	+0.17(+1.30%)
Mar 17, 2011	13.33	13.39	13.12	13.20	16,323,544	+0.05(+0.39%)
Mar 16, 2011	13.20	13.57	13.14	13.15	20,938,230	-0.20(-1.47%)
Mar 15, 2011	12.98	13.50	12.78	13.34	26,941,838	-0.03(-0.26%)
Mar 14, 2011	13.27	13.45	13.13	13.38	18,463,470	-0.03(-0.26%)
Mar 11, 2011	13.45	13.56	13.17	13.41	23,424,906	-0.15(-1.08%)
Mar 10, 2011	13.59	13.86	13.45	13.56	21,979,564	-0.27(-1.97%)
Mar 09, 2011	13.78	14.01	13.62	13.83	20,572,420	-0.03(-0.19%)
Mar 08, 2011	13.57	13.89	13.53	13.86	23,237,758	+0.33(+2.40%)
Mar 07, 2011	13.88	13.93	13.39	13.53	27,714,210	-0.27(-1.98%)
Mar 04, 2011	14.33	14.55	13.69	13.81	71,159,120	-1.79(-11.47%)
Mar 03, 2011	15.53	15.77	15.22	15.59	25,385,902	+0.20(+1.28%)
Mar 02, 2011	15.41	15.63	15.32	15.40	11,990,431	-0.03(-0.17%)

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.