Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.99	11.02	10.80	10.87	36,854,224	+0.08(+0.78%)
May 23, 2011	10.63	10.79	10.54	10.78	42,317,876	-0.17(-1.54%)
May 20, 2011	10.86	11.04	10.71	10.95	43,535,952	+0.06(+0.53%)
May 19, 2011	11.10	11.12	10.78	10.89	50,970,948	-0.18(-1.66%)
May 18, 2011	11.16	11.27	10.99	11.08	55,821,552	-0.00(-0.03%)
May 17, 2011	10.83	11.14	10.75	11.08	63,763,944	+0.21(+1.93%)
May 16, 2011	10.75	11.14	10.69	10.87	73,055,992	+0.19(+1.76%)
May 13, 2011	10.90	10.90	10.59	10.68	50,340,460	-0.20(-1.87%)
May 12, 2011	10.89	10.94	10.43	10.89	73,028,856	-0.13(-1.23%)
May 11, 2011	11.12	11.20	10.96	11.02	56,595,996	-0.27(-2.42%)
May 10, 2011	11.20	11.36	11.13	11.29	39,864,052	+0.15(+1.32%)
May 09, 2011	11.07	11.19	10.99	11.15	44,448,804	+0.12(+1.11%)
May 06, 2011	11.13	11.36	10.94	11.02	60,594,496	-0.04(-0.38%)
May 05, 2011	11.35	11.36	10.90	11.07	102,450,744	-0.39(-3.44%)
May 04, 2011	11.72	11.74	11.39	11.46	50,068,184	-0.25(-2.17%)
May 03, 2011	11.76	11.85	11.62	11.71	44,821,300	-0.18(-1.48%)
May 02, 2011	11.93	11.93	11.85	11.89	40,311,836	-0.04(-0.32%)
Apr 29, 2011	11.81	11.94	11.74	11.93	41,059,236	+0.12(+1.06%)
Apr 28, 2011	11.70	11.82	11.59	11.80	59,285,000	-0.14(-1.18%)
Apr 27, 2011	12.17	12.19	11.77	11.94	61,281,388	-0.21(-1.76%)
Apr 26, 2011	12.10	12.23	11.99	12.16	31,221,386	+0.04(+0.32%)
Apr 25, 2011	12.22	12.23	12.00	12.12	24,826,800	-0.09(-0.76%)
Apr 21, 2011	12.16	12.28	11.95	12.21	42,507,044	+0.12(+1.00%)
Apr 20, 2011	12.07	12.09	11.90	12.09	52,149,040	+0.24(+2.02%)
Apr 19, 2011	11.72	11.91	11.65	11.85	45,215,760	+0.24(+2.09%)
Apr 18, 2011	11.89	11.90	11.55	11.61	70,181,696	-0.47(-3.91%)
Apr 15, 2011	11.92	12.16	11.84	12.08	64,799,408	+0.28(+2.36%)
Apr 14, 2011	11.90	12.04	11.76	11.80	72,616,984	-0.08(-0.70%)
Apr 13, 2011	12.31	12.33	11.83	11.89	93,697,504	-0.32(-2.64%)
Apr 12, 2011	12.62	12.62	12.13	12.21	67,621,120	-0.52(-4.07%)
Apr 11, 2011	12.95	12.95	12.63	12.73	48,432,888	-0.26(-1.99%)
Apr 08, 2011	13.08	13.08	12.88	12.99	44,778,356	+0.05(+0.42%)
Apr 07, 2011	12.96	13.03	12.85	12.93	39,168,672	-0.00(-0.02%)
Apr 06, 2011	13.06	13.10	12.88	12.93	35,858,580	-0.08(-0.61%)
Apr 05, 2011	13.10	13.12	12.99	13.01	40,298,704	-0.20(-1.50%)
Apr 04, 2011	13.29	13.34	13.16	13.21	30,672,202	-0.02(-0.15%)
Apr 01, 2011	13.10	13.26	13.05	13.23	50,939,140	+0.31(+2.42%)
Mar 31, 2011	13.00	13.07	12.91	12.92	34,517,864	+0.01(+0.05%)
Mar 30, 2011	12.95	13.03	12.86	12.91	36,509,068	+0.08(+0.65%)
Mar 29, 2011	12.74	12.90	12.70	12.83	26,757,782	+0.09(+0.70%)
Mar 28, 2011	12.94	13.00	12.73	12.74	40,521,156	-0.24(-1.85%)
Mar 25, 2011	12.81	12.99	12.77	12.98	38,369,832	+0.15(+1.20%)
Mar 24, 2011	13.03	13.04	12.80	12.83	45,772,688	-0.06(-0.47%)
Mar 23, 2011	12.76	12.94	12.72	12.89	44,737,660	+0.17(+1.31%)
Mar 22, 2011	12.66	12.87	12.60	12.72	55,275,312	+0.15(+1.16%)
Mar 21, 2011	12.57	12.67	12.55	12.57	37,780,012	+0.21(+1.72%)
Mar 18, 2011	12.54	12.55	12.33	12.36	41,922,840	-0.07(-0.59%)
Mar 17, 2011	12.44	12.49	12.35	12.43	53,185,996	+0.15(+1.19%)
Mar 16, 2011	12.51	12.71	12.14	12.29	66,423,164	-0.18(-1.45%)
Mar 15, 2011	12.46	12.54	12.45	12.47	47,352,500	-0.19(-1.48%)
Mar 14, 2011	12.49	12.68	12.43	12.66	42,180,352	+0.12(+0.94%)
Mar 11, 2011	12.26	12.72	12.26	12.54	47,227,436	+0.08(+0.61%)
Mar 10, 2011	12.67	12.69	12.39	12.46	81,175,752	-0.39(-3.07%)
Mar 09, 2011	12.92	13.14	12.80	12.86	45,746,924	-0.04(-0.30%)
Mar 08, 2011	13.16	13.20	12.78	12.90	55,222,932	-0.32(-2.45%)
Mar 07, 2011	13.35	13.60	13.18	13.22	73,730,216	+0.03(+0.22%)
Mar 04, 2011	13.06	13.22	12.97	13.19	73,090,960	+0.36(+2.83%)
Mar 03, 2011	12.96	13.04	12.77	12.83	60,015,432	-0.17(-1.32%)
Mar 02, 2011	12.52	13.01	12.47	13.00	79,791,424	+0.53(+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.