Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.32	12.32	12.08	12.10	2,249,118	-0.16(-1.27%)
May 23, 2011	12.12	12.31	12.12	12.26	2,220,197	-0.10(-0.79%)
May 20, 2011	12.50	12.54	12.22	12.36	2,840,084	-0.19(-1.55%)
May 19, 2011	12.53	12.61	12.50	12.55	3,046,882	+0.06(+0.50%)
May 18, 2011	12.29	12.52	12.18	12.49	2,679,203	+0.23(+1.89%)
May 17, 2011	12.40	12.46	12.11	12.25	3,330,549	-0.26(-2.07%)
May 16, 2011	12.27	12.54	12.04	12.51	6,481,225	-0.07(-0.58%)
May 13, 2011	12.86	12.91	12.58	12.59	3,766,925	-0.27(-2.10%)
May 12, 2011	12.91	12.98	12.77	12.86	4,309,982	-0.19(-1.49%)
May 11, 2011	13.13	13.23	12.91	13.05	2,672,336	-0.12(-0.88%)
May 10, 2011	13.20	13.23	13.00	13.17	4,821,159	-0.03(-0.19%)
May 09, 2011	13.19	13.33	13.16	13.19	5,684,657	+0.08(+0.61%)
May 06, 2011	12.85	13.16	12.78	13.11	4,574,161	+0.46(+3.62%)
May 05, 2011	12.91	13.00	12.56	12.65	5,294,240	-0.29(-2.22%)
May 04, 2011	12.99	13.19	12.67	12.94	8,480,911	+0.15(+1.16%)
May 03, 2011	12.96	12.98	12.62	12.79	5,363,557	-0.26(-1.97%)
May 02, 2011	13.05	13.07	13.02	13.05	4,040,787	+0.14(+1.11%)
Apr 29, 2011	12.75	12.92	12.59	12.90	3,329,799	+0.20(+1.55%)
Apr 28, 2011	12.51	12.74	12.44	12.71	4,532,189	+0.15(+1.22%)
Apr 27, 2011	12.55	12.58	12.34	12.55	3,566,701	+0.06(+0.48%)
Apr 26, 2011	12.25	12.50	12.24	12.49	3,472,121	+0.27(+2.22%)
Apr 25, 2011	12.35	12.37	12.08	12.22	2,497,351	-0.07(-0.57%)
Apr 21, 2011	12.32	12.56	12.28	12.29	3,668,711	+0.05(+0.37%)
Apr 20, 2011	11.74	12.32	11.73	12.25	5,779,368	+0.66(+5.74%)
Apr 19, 2011	11.34	11.64	11.34	11.58	2,945,010	+0.27(+2.38%)
Apr 18, 2011	11.34	11.38	11.20	11.31	3,379,217	-0.21(-1.86%)
Apr 15, 2011	11.44	11.63	11.40	11.53	4,596,843	+0.09(+0.79%)
Apr 14, 2011	11.43	11.54	11.34	11.44	4,399,836	-0.09(-0.74%)
Apr 13, 2011	11.53	11.78	11.48	11.52	5,824,163	+0.10(+0.84%)
Apr 12, 2011	11.60	11.60	11.03	11.43	8,992,553	-0.32(-2.70%)
Apr 11, 2011	12.07	12.08	11.69	11.74	3,287,334	-0.30(-2.47%)
Apr 08, 2011	12.21	12.21	11.88	12.04	5,374,141	-0.05(-0.40%)
Apr 07, 2011	12.30	12.34	12.01	12.09	3,728,508	-0.17(-1.40%)
Apr 06, 2011	12.50	12.54	12.25	12.26	3,323,555	-0.08(-0.61%)
Apr 05, 2011	12.58	12.64	12.28	12.34	11,985,127	-0.17(-1.39%)
Apr 04, 2011	12.28	12.58	12.24	12.51	3,971,919	+0.27(+2.18%)
Apr 01, 2011	12.14	12.33	12.11	12.24	3,360,857	+0.18(+1.48%)
Mar 31, 2011	12.21	12.30	12.06	12.06	3,130,095	-0.18(-1.46%)
Mar 30, 2011	12.09	12.31	12.08	12.24	2,633,470	+0.21(+1.78%)
Mar 29, 2011	12.15	12.18	11.95	12.03	3,533,717	-0.15(-1.24%)
Mar 28, 2011	12.38	12.42	12.16	12.18	3,718,483	-0.15(-1.22%)
Mar 25, 2011	12.62	12.63	12.32	12.33	5,150,858	-0.27(-2.16%)
Mar 24, 2011	12.56	12.61	12.50	12.60	6,003,787	+0.12(+0.99%)
Mar 23, 2011	12.43	12.55	12.22	12.48	3,028,978	+0.01(+0.08%)
Mar 22, 2011	12.67	12.73	12.36	12.47	4,174,260	-0.16(-1.26%)
Mar 21, 2011	12.67	12.69	12.61	12.63	6,647,850	+0.10(+0.78%)
Mar 18, 2011	12.73	12.80	12.48	12.53	3,851,909	-0.07(-0.52%)
Mar 17, 2011	12.66	12.76	12.54	12.59	5,981,335	+0.16(+1.28%)
Mar 16, 2011	12.49	12.63	12.32	12.44	7,057,890	-0.11(-0.84%)
Mar 15, 2011	12.46	12.65	12.42	12.54	7,183,400	-0.18(-1.44%)
Mar 14, 2011	12.60	12.80	12.47	12.73	5,894,691	+0.19(+1.49%)
Mar 11, 2011	12.27	12.58	12.22	12.54	6,084,959	-0.08(-0.62%)
Mar 10, 2011	12.63	12.68	12.47	12.62	7,316,135	-0.20(-1.53%)
Mar 09, 2011	12.77	12.91	12.70	12.81	4,256,135	+0.16(+1.25%)
Mar 08, 2011	12.56	12.72	12.43	12.65	7,243,861	+0.13(+1.02%)
Mar 07, 2011	12.71	12.80	12.42	12.53	4,911,288	-0.20(-1.59%)
Mar 04, 2011	12.82	12.83	12.55	12.73	4,574,645	-0.05(-0.41%)
Mar 03, 2011	12.38	12.81	12.35	12.78	5,169,545	+0.45(+3.61%)
Mar 02, 2011	12.49	12.57	12.25	12.34	6,172,170	-0.18(-1.46%)

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.