Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.63	11.66	11.44	11.50	34,813,844	+0.09(+0.78%)
May 23, 2011	11.26	11.43	11.16	11.41	39,975,008	-0.18(-1.54%)
May 20, 2011	11.50	11.69	11.34	11.59	41,125,644	+0.06(+0.53%)
May 19, 2011	11.75	11.77	11.41	11.53	48,149,012	-0.19(-1.66%)
May 18, 2011	11.81	11.93	11.64	11.73	52,731,072	-0.00(-0.03%)
May 17, 2011	11.47	11.79	11.38	11.73	60,233,744	+0.22(+1.93%)
May 16, 2011	11.38	11.79	11.31	11.51	69,011,352	+0.20(+1.76%)
May 13, 2011	11.54	11.54	11.21	11.31	47,553,432	-0.22(-1.87%)
May 12, 2011	11.52	11.58	11.04	11.52	68,985,720	-0.14(-1.22%)
May 11, 2011	11.77	11.85	11.61	11.67	53,462,640	-0.29(-2.42%)
May 10, 2011	11.86	12.03	11.78	11.96	37,657,036	+0.16(+1.32%)
May 09, 2011	11.72	11.84	11.64	11.80	41,987,960	+0.13(+1.11%)
May 06, 2011	11.78	12.02	11.58	11.67	57,239,764	-0.04(-0.38%)
May 05, 2011	12.02	12.03	11.54	11.71	96,778,704	-0.42(-3.44%)
May 04, 2011	12.41	12.43	12.06	12.13	47,296,228	-0.27(-2.17%)
May 03, 2011	12.45	12.55	12.30	12.40	42,339,832	-0.19(-1.48%)
May 02, 2011	12.63	12.63	12.54	12.59	38,080,032	-0.04(-0.32%)
Apr 29, 2011	12.50	12.64	12.42	12.63	38,786,052	+0.13(+1.06%)
Apr 28, 2011	12.39	12.51	12.27	12.50	56,002,772	-0.15(-1.18%)
Apr 27, 2011	12.88	12.91	12.46	12.64	57,888,632	-0.23(-1.76%)
Apr 26, 2011	12.81	12.95	12.69	12.87	29,492,858	+0.04(+0.32%)
Apr 25, 2011	12.93	12.95	12.70	12.83	23,452,300	-0.10(-0.76%)
Apr 21, 2011	12.88	13.00	12.65	12.93	40,153,700	+0.13(+1.00%)
Apr 20, 2011	12.78	12.80	12.59	12.80	49,261,884	+0.25(+2.02%)
Apr 19, 2011	12.40	12.61	12.33	12.55	42,712,456	+0.26(+2.09%)
Apr 18, 2011	12.58	12.60	12.23	12.29	66,296,192	-0.50(-3.91%)
Apr 15, 2011	12.62	12.88	12.53	12.79	61,211,884	+0.29(+2.36%)
Apr 14, 2011	12.59	12.74	12.45	12.50	68,596,648	-0.09(-0.70%)
Apr 13, 2011	13.03	13.05	12.52	12.58	88,510,080	-0.34(-2.64%)
Apr 12, 2011	13.35	13.36	12.84	12.93	63,877,376	-0.55(-4.07%)
Apr 11, 2011	13.71	13.71	13.38	13.47	45,751,472	-0.27(-1.99%)
Apr 08, 2011	13.85	13.85	13.64	13.75	42,299,264	+0.06(+0.42%)
Apr 07, 2011	13.72	13.79	13.60	13.69	37,000,152	-0.00(-0.02%)
Apr 06, 2011	13.82	13.87	13.63	13.69	33,873,320	-0.08(-0.61%)
Apr 05, 2011	13.87	13.89	13.75	13.78	38,067,624	-0.21(-1.50%)
Apr 04, 2011	14.07	14.12	13.93	13.99	28,974,080	-0.02(-0.14%)
Apr 01, 2011	13.87	14.04	13.82	14.01	48,118,968	+0.33(+2.42%)
Mar 31, 2011	13.76	13.83	13.67	13.68	32,606,834	+0.01(+0.05%)
Mar 30, 2011	13.71	13.79	13.61	13.67	34,487,796	+0.09(+0.65%)
Mar 29, 2011	13.48	13.65	13.44	13.58	25,276,376	+0.09(+0.70%)
Mar 28, 2011	13.70	13.76	13.47	13.49	38,277,764	-0.25(-1.85%)
Mar 25, 2011	13.56	13.75	13.51	13.74	36,245,540	+0.16(+1.20%)
Mar 24, 2011	13.79	13.80	13.55	13.58	43,238,548	-0.06(-0.47%)
Mar 23, 2011	13.50	13.70	13.47	13.64	42,260,824	+0.18(+1.31%)
Mar 22, 2011	13.40	13.63	13.34	13.47	52,215,076	+0.16(+1.16%)
Mar 21, 2011	13.31	13.41	13.29	13.31	35,688,376	+0.23(+1.72%)
Mar 18, 2011	13.28	13.29	13.06	13.09	39,601,844	-0.08(-0.59%)
Mar 17, 2011	13.17	13.22	13.07	13.16	50,241,432	+0.15(+1.19%)
Mar 16, 2011	13.24	13.45	12.86	13.01	62,745,744	-0.19(-1.45%)
Mar 15, 2011	13.19	13.28	13.18	13.20	44,730,900	-0.20(-1.48%)
Mar 14, 2011	13.22	13.42	13.16	13.40	39,845,100	+0.12(+0.94%)
Mar 11, 2011	12.98	13.47	12.98	13.27	44,612,760	+0.08(+0.61%)
Mar 10, 2011	13.42	13.43	13.12	13.19	76,681,576	-0.42(-3.07%)
Mar 09, 2011	13.67	13.91	13.55	13.61	43,214,216	-0.04(-0.30%)
Mar 08, 2011	13.93	13.97	13.53	13.65	52,165,596	-0.34(-2.45%)
Mar 07, 2011	14.14	14.39	13.96	13.99	69,648,248	+0.03(+0.22%)
Mar 04, 2011	13.83	14.00	13.73	13.96	69,044,384	+0.38(+2.83%)
Mar 03, 2011	13.72	13.80	13.52	13.58	56,692,768	-0.18(-1.32%)
Mar 02, 2011	13.25	13.77	13.20	13.76	75,373,896	+0.57(+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.