Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.33	12.33	12.09	12.11	2,247,102	-0.16(-1.27%)
May 23, 2011	12.13	12.33	12.13	12.27	2,218,207	-0.10(-0.79%)
May 20, 2011	12.51	12.55	12.23	12.37	2,837,539	-0.19(-1.55%)
May 19, 2011	12.54	12.62	12.51	12.56	3,044,151	+0.06(+0.50%)
May 18, 2011	12.31	12.53	12.19	12.50	2,676,801	+0.23(+1.89%)
May 17, 2011	12.41	12.47	12.12	12.27	3,327,564	-0.26(-2.07%)
May 16, 2011	12.28	12.55	12.05	12.53	6,475,416	-0.07(-0.58%)
May 13, 2011	12.88	12.92	12.60	12.60	3,763,549	-0.27(-2.10%)
May 12, 2011	12.92	12.99	12.78	12.87	4,306,119	-0.19(-1.49%)
May 11, 2011	13.14	13.24	12.93	13.06	2,669,941	-0.12(-0.88%)
May 10, 2011	13.21	13.25	13.01	13.18	4,816,838	-0.03(-0.19%)
May 09, 2011	13.20	13.35	13.17	13.20	5,679,562	+0.08(+0.61%)
May 06, 2011	12.87	13.17	12.79	13.12	4,570,061	+0.46(+3.62%)
May 05, 2011	12.92	13.02	12.58	12.66	5,289,495	-0.29(-2.22%)
May 04, 2011	13.00	13.20	12.68	12.95	8,473,310	+0.15(+1.16%)
May 03, 2011	12.97	12.99	12.63	12.80	5,358,750	-0.26(-1.97%)
May 02, 2011	13.06	13.08	13.03	13.06	4,037,165	+0.14(+1.11%)
Apr 29, 2011	12.76	12.93	12.60	12.92	3,326,814	+0.20(+1.55%)
Apr 28, 2011	12.53	12.75	12.45	12.72	4,528,127	+0.15(+1.22%)
Apr 27, 2011	12.56	12.60	12.35	12.57	3,563,504	+0.06(+0.48%)
Apr 26, 2011	12.27	12.52	12.25	12.50	3,469,009	+0.27(+2.23%)
Apr 25, 2011	12.36	12.38	12.09	12.23	2,495,113	-0.07(-0.57%)
Apr 21, 2011	12.33	12.58	12.29	12.30	3,665,423	+0.05(+0.37%)
Apr 20, 2011	11.75	12.33	11.74	12.26	5,774,188	+0.67(+5.74%)
Apr 19, 2011	11.35	11.65	11.35	11.59	2,942,370	+0.27(+2.38%)
Apr 18, 2011	11.35	11.39	11.21	11.32	3,376,189	-0.21(-1.86%)
Apr 15, 2011	11.45	11.64	11.41	11.54	4,592,723	+0.09(+0.79%)
Apr 14, 2011	11.44	11.55	11.35	11.45	4,395,892	-0.09(-0.74%)
Apr 13, 2011	11.54	11.79	11.49	11.53	5,818,943	+0.10(+0.84%)
Apr 12, 2011	11.61	11.61	11.04	11.44	8,984,493	-0.32(-2.70%)
Apr 11, 2011	12.08	12.09	11.70	11.75	3,284,388	-0.30(-2.47%)
Apr 08, 2011	12.22	12.22	11.89	12.05	5,369,324	-0.05(-0.40%)
Apr 07, 2011	12.32	12.35	12.02	12.10	3,725,166	-0.17(-1.40%)
Apr 06, 2011	12.51	12.55	12.27	12.27	3,320,576	-0.08(-0.61%)
Apr 05, 2011	12.59	12.65	12.29	12.35	11,974,385	-0.17(-1.39%)
Apr 04, 2011	12.29	12.60	12.25	12.52	3,968,359	+0.27(+2.18%)
Apr 01, 2011	12.15	12.34	12.12	12.25	3,357,844	+0.18(+1.48%)
Mar 31, 2011	12.22	12.31	12.07	12.07	3,127,289	-0.18(-1.46%)
Mar 30, 2011	12.10	12.33	12.09	12.25	2,631,109	+0.21(+1.78%)
Mar 29, 2011	12.16	12.19	11.96	12.04	3,530,549	-0.15(-1.24%)
Mar 28, 2011	12.39	12.43	12.17	12.19	3,715,151	-0.15(-1.23%)
Mar 25, 2011	12.63	12.64	12.33	12.34	5,146,241	-0.27(-2.16%)
Mar 24, 2011	12.58	12.63	12.51	12.61	5,998,406	+0.12(+0.99%)
Mar 23, 2011	12.44	12.56	12.24	12.49	3,026,263	+0.01(+0.08%)
Mar 22, 2011	12.68	12.74	12.37	12.48	4,170,519	-0.16(-1.26%)
Mar 21, 2011	12.68	12.70	12.62	12.64	6,641,891	+0.10(+0.78%)
Mar 18, 2011	12.74	12.81	12.49	12.54	3,848,457	-0.07(-0.52%)
Mar 17, 2011	12.67	12.77	12.56	12.61	5,975,975	+0.16(+1.28%)
Mar 16, 2011	12.50	12.65	12.34	12.45	7,051,564	-0.11(-0.84%)
Mar 15, 2011	12.47	12.66	12.43	12.55	7,176,962	-0.18(-1.44%)
Mar 14, 2011	12.62	12.81	12.48	12.74	5,889,408	+0.19(+1.49%)
Mar 11, 2011	12.28	12.59	12.23	12.55	6,079,505	-0.08(-0.62%)
Mar 10, 2011	12.64	12.69	12.48	12.63	7,309,578	-0.20(-1.53%)
Mar 09, 2011	12.78	12.92	12.71	12.82	4,252,320	+0.16(+1.25%)
Mar 08, 2011	12.57	12.73	12.45	12.67	7,237,370	+0.13(+1.02%)
Mar 07, 2011	12.72	12.81	12.43	12.54	4,906,887	-0.20(-1.59%)
Mar 04, 2011	12.83	12.84	12.56	12.74	4,570,546	-0.05(-0.41%)
Mar 03, 2011	12.39	12.82	12.37	12.79	5,164,912	+0.45(+3.62%)
Mar 02, 2011	12.50	12.59	12.26	12.35	6,166,639	-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.