Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.87	12.92	12.82	12.89	17,245,376	+0.03(+0.25%)
May 23, 2011	12.72	12.94	12.70	12.86	26,643,916	+0.05(+0.40%)
May 20, 2011	12.92	12.93	12.79	12.80	20,010,944	-0.11(-0.86%)
May 19, 2011	12.90	12.94	12.83	12.92	15,083,723	+0.05(+0.39%)
May 18, 2011	12.76	12.88	12.72	12.86	27,827,796	+0.10(+0.76%)
May 17, 2011	12.66	12.84	12.66	12.77	27,809,444	+0.08(+0.62%)
May 16, 2011	12.56	12.74	12.55	12.69	64,877,796	+0.08(+0.66%)
May 13, 2011	12.64	12.75	12.56	12.61	15,542,613	-0.02(-0.15%)
May 12, 2011	12.49	12.63	12.42	12.62	17,336,900	+0.13(+1.07%)
May 11, 2011	12.55	12.59	12.46	12.49	14,809,752	-0.05(-0.41%)
May 10, 2011	12.56	12.58	12.48	12.54	16,034,775	+0.01(+0.11%)
May 09, 2011	12.45	12.54	12.44	12.53	17,811,226	+0.08(+0.67%)
May 06, 2011	12.41	12.54	12.39	12.44	25,244,882	+0.13(+1.05%)
May 05, 2011	12.37	12.42	12.29	12.32	18,373,164	-0.08(-0.63%)
May 04, 2011	12.45	12.46	12.32	12.39	39,174,220	-0.07(-0.56%)
May 03, 2011	12.39	12.46	12.33	12.46	22,881,340	+0.10(+0.82%)
May 02, 2011	12.33	12.36	12.32	12.36	19,600,904	-0.03(-0.22%)
Apr 29, 2011	12.33	12.46	12.31	12.39	20,641,772	+0.09(+0.71%)
Apr 28, 2011	12.30	12.33	12.23	12.30	24,543,174	+0.01(+0.11%)
Apr 27, 2011	12.18	12.33	12.17	12.29	26,100,572	+0.15(+1.26%)
Apr 26, 2011	12.03	12.19	12.02	12.14	19,950,700	+0.10(+0.80%)
Apr 25, 2011	11.99	12.06	11.98	12.04	15,948,266	+0.01(+0.08%)
Apr 21, 2011	12.13	12.13	11.99	12.03	24,805,794	-0.04(-0.34%)
Apr 20, 2011	12.05	12.14	12.02	12.07	33,485,756	-0.11(-0.87%)
Apr 19, 2011	12.23	12.24	12.02	12.18	31,025,402	-0.08(-0.64%)
Apr 18, 2011	12.38	12.40	12.19	12.26	30,146,038	-0.21(-1.70%)
Apr 15, 2011	12.44	12.53	12.39	12.47	23,067,494	+0.06(+0.45%)
Apr 14, 2011	12.32	12.46	12.29	12.41	18,451,342	+0.10(+0.79%)
Apr 13, 2011	12.36	12.36	12.25	12.32	17,587,304	-0.01(-0.08%)
Apr 12, 2011	12.23	12.37	12.20	12.32	24,007,202	+0.08(+0.68%)
Apr 11, 2011	12.22	12.35	12.19	12.24	28,210,588	+0.13(+1.07%)
Apr 08, 2011	12.02	12.15	12.02	12.11	21,341,416	+0.06(+0.54%)
Apr 07, 2011	12.14	12.14	11.96	12.05	25,607,128	-0.08(-0.69%)
Apr 06, 2011	12.11	12.15	12.07	12.13	18,709,354	+0.08(+0.65%)
Apr 05, 2011	11.95	12.09	11.93	12.05	18,723,884	+0.08(+0.66%)
Apr 04, 2011	12.00	12.01	11.91	11.97	14,816,600	-0.02(-0.15%)
Apr 01, 2011	11.95	12.07	11.94	11.99	18,003,246	-0.02(-0.19%)
Mar 31, 2011	12.03	12.05	11.97	12.02	19,506,878	-0.04(-0.31%)
Mar 30, 2011	12.05	12.13	12.01	12.05	21,104,004	+0.06(+0.54%)
Mar 29, 2011	12.02	12.04	11.94	11.99	18,296,666	-0.04(-0.31%)
Mar 28, 2011	11.99	12.09	11.96	12.02	41,476,388	+0.11(+0.89%)
Mar 25, 2011	11.99	12.01	11.90	11.92	19,292,178	-0.05(-0.42%)
Mar 24, 2011	11.84	11.99	11.81	11.97	29,105,624	+0.15(+1.25%)
Mar 23, 2011	11.72	11.84	11.69	11.82	19,887,784	+0.08(+0.71%)
Mar 22, 2011	11.62	11.81	11.61	11.74	26,611,612	+0.13(+1.11%)
Mar 21, 2011	11.59	11.64	11.58	11.61	22,665,942	+0.16(+1.41%)
Mar 18, 2011	11.40	11.48	11.31	11.45	33,043,996	+0.17(+1.47%)
Mar 17, 2011	11.34	11.43	11.26	11.28	25,777,644	+0.07(+0.62%)
Mar 16, 2011	11.35	11.41	11.17	11.21	31,752,204	-0.19(-1.70%)
Mar 15, 2011	11.36	11.43	11.34	11.41	23,689,220	-0.13(-1.12%)
Mar 14, 2011	11.49	11.63	11.49	11.54	18,655,174	-0.03(-0.24%)
Mar 11, 2011	11.55	11.61	11.50	11.56	30,003,708	-0.10(-0.83%)
Mar 10, 2011	11.69	11.74	11.65	11.66	23,700,210	-0.08(-0.66%)
Mar 09, 2011	11.64	11.74	11.63	11.74	17,683,848	+0.07(+0.58%)
Mar 08, 2011	11.56	11.70	11.55	11.67	17,399,614	+0.13(+1.10%)
Mar 07, 2011	11.58	11.64	11.53	11.54	72,240,440	+0.03(+0.24%)
Mar 04, 2011	11.55	11.59	11.44	11.51	73,879,320	-0.05(-0.47%)
Mar 03, 2011	11.47	11.61	11.44	11.57	83,253,688	+0.18(+1.56%)
Mar 02, 2011	11.47	11.51	11.37	11.39	29,608,958	-0.03(-0.28%)

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.