Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.16	11.20	10.98	11.04	36,265,172	+0.09(+0.78%)
May 23, 2011	10.81	10.97	10.71	10.96	41,641,500	-0.17(-1.54%)
May 20, 2011	11.04	11.22	10.88	11.13	42,840,104	+0.06(+0.53%)
May 19, 2011	11.28	11.30	10.95	11.07	50,156,268	-0.19(-1.66%)
May 18, 2011	11.34	11.46	11.17	11.26	54,929,340	-0.00(-0.03%)
May 17, 2011	11.01	11.32	10.92	11.26	62,744,792	+0.21(+1.93%)
May 16, 2011	10.92	11.32	10.86	11.05	71,888,328	+0.19(+1.75%)
May 13, 2011	11.08	11.08	10.76	10.86	49,535,856	-0.21(-1.87%)
May 12, 2011	11.06	11.12	10.60	11.06	71,861,616	-0.14(-1.22%)
May 11, 2011	11.30	11.38	11.14	11.20	55,691,408	-0.28(-2.42%)
May 10, 2011	11.39	11.54	11.31	11.48	39,226,896	+0.15(+1.33%)
May 09, 2011	11.25	11.37	11.17	11.33	43,738,368	+0.12(+1.11%)
May 06, 2011	11.31	11.54	11.11	11.20	59,625,996	-0.04(-0.38%)
May 05, 2011	11.54	11.55	11.08	11.24	100,813,248	-0.40(-3.44%)
May 04, 2011	11.91	11.93	11.58	11.65	49,267,932	-0.26(-2.17%)
May 03, 2011	11.95	12.05	11.80	11.90	44,104,908	-0.18(-1.48%)
May 02, 2011	12.13	12.13	12.04	12.08	39,667,520	-0.04(-0.32%)
Apr 29, 2011	12.00	12.13	11.93	12.12	40,402,976	+0.13(+1.06%)
Apr 28, 2011	11.89	12.01	11.78	12.00	58,337,432	-0.14(-1.18%)
Apr 27, 2011	12.37	12.39	11.96	12.14	60,301,908	-0.22(-1.76%)
Apr 26, 2011	12.30	12.43	12.18	12.36	30,722,366	+0.04(+0.32%)
Apr 25, 2011	12.42	12.43	12.19	12.32	24,429,986	-0.09(-0.76%)
Apr 21, 2011	12.36	12.48	12.15	12.41	41,827,640	+0.12(+1.00%)
Apr 20, 2011	12.27	12.29	12.09	12.29	51,315,528	+0.24(+2.02%)
Apr 19, 2011	11.91	12.10	11.84	12.04	44,493,064	+0.25(+2.09%)
Apr 18, 2011	12.08	12.09	11.74	11.80	69,059,968	-0.48(-3.91%)
Apr 15, 2011	12.11	12.36	12.03	12.28	63,763,700	+0.28(+2.36%)
Apr 14, 2011	12.09	12.23	11.95	12.00	71,456,320	-0.08(-0.70%)
Apr 13, 2011	12.51	12.53	12.02	12.08	92,199,912	-0.33(-2.64%)
Apr 12, 2011	12.82	12.82	12.33	12.41	66,540,316	-0.53(-4.07%)
Apr 11, 2011	13.16	13.16	12.84	12.93	47,658,772	-0.26(-1.99%)
Apr 08, 2011	13.30	13.30	13.09	13.20	44,062,648	+0.06(+0.42%)
Apr 07, 2011	13.17	13.24	13.05	13.14	38,542,624	-0.00(-0.02%)
Apr 06, 2011	13.27	13.31	13.09	13.14	35,285,440	-0.08(-0.61%)
Apr 05, 2011	13.31	13.33	13.20	13.23	39,654,596	-0.20(-1.50%)
Apr 04, 2011	13.51	13.55	13.37	13.43	30,181,960	-0.02(-0.14%)
Apr 01, 2011	13.31	13.48	13.27	13.45	50,124,968	+0.32(+2.42%)
Mar 31, 2011	13.21	13.28	13.12	13.13	33,966,156	+0.01(+0.05%)
Mar 30, 2011	13.16	13.24	13.07	13.12	35,925,532	+0.08(+0.65%)
Mar 29, 2011	12.94	13.11	12.90	13.04	26,330,104	+0.09(+0.70%)
Mar 28, 2011	13.15	13.21	12.93	12.95	39,873,496	-0.24(-1.85%)
Mar 25, 2011	13.02	13.20	12.97	13.19	37,756,556	+0.16(+1.20%)
Mar 24, 2011	13.24	13.25	13.01	13.03	45,041,088	-0.06(-0.47%)
Mar 23, 2011	12.96	13.15	12.93	13.10	44,022,604	+0.17(+1.31%)
Mar 22, 2011	12.86	13.08	12.81	12.93	54,391,832	+0.15(+1.16%)
Mar 21, 2011	12.78	12.88	12.76	12.78	37,176,164	+0.22(+1.72%)
Mar 18, 2011	12.75	12.76	12.53	12.56	41,252,780	-0.07(-0.59%)
Mar 17, 2011	12.64	12.69	12.55	12.64	52,335,912	+0.15(+1.19%)
Mar 16, 2011	12.71	12.91	12.34	12.49	65,361,508	-0.18(-1.45%)
Mar 15, 2011	12.66	12.75	12.65	12.67	46,595,652	-0.19(-1.48%)
Mar 14, 2011	12.69	12.88	12.63	12.86	41,506,172	+0.12(+0.94%)
Mar 11, 2011	12.46	12.93	12.46	12.74	46,472,588	+0.08(+0.61%)
Mar 10, 2011	12.88	12.89	12.59	12.67	79,878,296	-0.40(-3.07%)
Mar 09, 2011	13.13	13.35	13.01	13.07	45,015,740	-0.04(-0.30%)
Mar 08, 2011	13.37	13.41	12.99	13.10	54,340,292	-0.33(-2.45%)
Mar 07, 2011	13.57	13.82	13.40	13.43	72,551,768	+0.03(+0.22%)
Mar 04, 2011	13.27	13.44	13.18	13.41	71,922,728	+0.37(+2.83%)
Mar 03, 2011	13.17	13.25	12.98	13.04	59,056,192	-0.17(-1.32%)
Mar 02, 2011	12.72	13.22	12.68	13.21	78,516,104	+0.54(+4.29%)

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.