Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.72	11.84	11.45	11.66	10,319	-0.04(-0.32%)
May 23, 2011	11.75	11.77	11.66	11.69	5,136	-0.11(-0.94%)
May 20, 2011	11.79	11.95	11.76	11.81	3,363	-0.02(-0.16%)
May 19, 2011	11.86	11.92	11.79	11.82	8,969	-0.13(-1.09%)
May 18, 2011	11.91	11.97	11.67	11.95	18,092	+0.03(+0.27%)
May 17, 2011	11.97	11.97	11.90	11.92	13,502	-0.04(-0.35%)
May 16, 2011	11.86	12.05	11.71	11.96	28,861	-0.08(-0.69%)
May 13, 2011	11.58	12.14	11.43	12.05	53,855	+0.44(+3.83%)
May 12, 2011	11.88	11.88	11.51	11.60	23,543	-0.29(-2.42%)
May 11, 2011	12.07	12.07	11.81	11.89	12,492	-0.19(-1.53%)
May 10, 2011	12.08	12.19	11.97	12.07	21,947	+0.06(+0.54%)
May 09, 2011	11.79	12.17	11.76	12.01	60,091	-0.02(-0.15%)
May 06, 2011	12.03	12.05	11.87	12.03	29,447	+0.00(+0.00%)
May 05, 2011	12.22	12.22	11.94	12.03	58,448	-0.02(-0.15%)
May 04, 2011	11.64	12.27	11.58	12.05	94,598	+0.37(+3.17%)
May 03, 2011	11.57	11.75	11.57	11.68	26,018	+0.20(+1.74%)
May 02, 2011	11.49	11.86	11.40	11.48	41,220	-0.20(-1.71%)
Apr 29, 2011	11.58	11.73	11.44	11.68	28,094	+0.10(+0.88%)
Apr 28, 2011	11.91	11.91	10.70	11.57	176,857	-0.32(-2.73%)
Apr 27, 2011	12.05	12.05	11.58	11.90	41,780	-0.38(-3.09%)
Apr 26, 2011	11.37	12.61	11.35	12.28	142,165	+0.86(+7.55%)
Apr 25, 2011	11.35	11.43	11.14	11.42	57,865	+0.06(+0.57%)
Apr 21, 2011	11.44	11.48	11.31	11.35	10,067	-0.06(-0.57%)
Apr 20, 2011	11.39	11.43	11.18	11.42	10,313	+0.15(+1.32%)
Apr 19, 2011	11.58	11.58	11.13	11.27	34,174	-0.32(-2.72%)
Apr 18, 2011	11.59	11.60	11.58	11.58	2,179	+0.08(+0.73%)
Apr 15, 2011	11.50	11.68	11.49	11.50	5,935	+0.01(+0.08%)
Apr 14, 2011	11.46	11.66	11.46	11.49	3,116	-0.17(-1.43%)
Apr 13, 2011	11.55	11.74	11.40	11.66	5,287	-0.02(-0.16%)
Apr 12, 2011	11.44	11.86	11.41	11.68	8,708	-0.09(-0.79%)
Apr 11, 2011	11.56	12.04	11.42	11.77	25,761	+0.22(+1.93%)
Apr 08, 2011	11.49	11.62	11.46	11.55	14,272	+0.06(+0.48%)
Apr 06, 2011	11.49	11.49	11.49	11.49	0	+0.14(+1.22%)
Apr 05, 2011	11.35	11.35	11.21	11.35	10,594	+0.00(+0.00%)
Apr 04, 2011	11.12	11.35	11.12	11.35	1,294	+0.18(+1.57%)
Apr 01, 2011	11.28	11.35	11.16	11.18	5,329	-0.13(-1.14%)
Mar 30, 2011	11.31	11.31	11.31	11.31	0	-0.03(-0.22%)
Mar 29, 2011	11.35	11.44	11.25	11.33	4,856	-0.05(-0.43%)
Mar 28, 2011	11.42	11.44	11.35	11.38	4,858	-0.06(-0.57%)
Mar 25, 2011	11.53	11.54	11.41	11.44	2,660	-0.01(-0.08%)
Mar 24, 2011	11.33	11.54	11.33	11.45	1,564	+0.12(+1.06%)
Mar 23, 2011	11.12	11.33	10.68	11.33	39,419	+0.16(+1.41%)
Mar 22, 2011	11.16	11.33	11.14	11.18	1,294	-0.18(-1.55%)
Mar 21, 2011	11.22	11.35	11.22	11.35	2,001	-0.13(-1.13%)
Mar 18, 2011	11.48	11.48	11.30	11.48	9,909	+0.05(+0.40%)
Mar 17, 2011	11.33	11.49	11.25	11.43	17,619	+0.10(+0.90%)
Mar 16, 2011	11.41	11.44	11.18	11.33	3,712	-0.13(-1.13%)
Mar 15, 2011	11.46	11.46	11.46	11.46	755	+0.04(+0.34%)
Mar 14, 2011	11.13	11.51	11.13	11.42	10,512	+0.02(+0.21%)
Mar 11, 2011	11.35	11.48	11.26	11.40	31,068	+0.09(+0.75%)
Mar 10, 2011	11.32	11.44	11.23	11.31	10,115	-0.11(-0.97%)
Mar 09, 2011	11.43	11.43	11.43	11.43	1,185	-0.06(-0.48%)
Mar 08, 2011	11.54	11.54	11.48	11.48	431	-0.10(-0.88%)
Mar 07, 2011	11.36	11.72	11.24	11.58	11,316	+0.18(+1.54%)
Mar 04, 2011	11.48	11.75	11.36	11.41	3,777	-0.33(-2.84%)
Mar 03, 2011	11.81	11.81	11.47	11.74	2,745	-0.07(-0.63%)
Mar 02, 2011	11.47	11.81	11.19	11.81	19,208	+0.32(+2.82%)

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.