Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.980	10.08	9.980	10.08	3,690	-0.42(-4.00%)
May 23, 2011	10.49	10.51	10.49	10.50	10,576	-0.20(-1.87%)
May 19, 2011	10.70	10.70	10.70	10.70	130	-0.05(-0.47%)
May 18, 2011	10.75	10.88	10.73	10.75	7,166	-0.03(-0.28%)
May 17, 2011	10.76	10.82	10.72	10.78	20,607	+0.04(+0.37%)
May 16, 2011	10.78	10.88	10.74	10.74	4,148	-0.06(-0.56%)
May 13, 2011	10.91	10.93	10.79	10.80	6,370	-0.14(-1.28%)
May 12, 2011	10.84	11.00	10.83	10.94	13,886	+0.04(+0.37%)
May 11, 2011	10.96	11.05	10.90	10.90	88,759	-0.11(-1.00%)
May 10, 2011	10.98	11.03	10.96	11.01	3,707	+0.12(+1.10%)
May 09, 2011	10.84	10.92	10.78	10.89	7,081	-0.03(-0.27%)
May 06, 2011	11.15	11.15	10.90	10.92	70,356	-0.11(-1.00%)
May 05, 2011	11.14	11.18	10.95	11.03	49,635	-0.27(-2.39%)
May 04, 2011	11.36	11.36	11.29	11.30	847	-0.16(-1.40%)
May 03, 2011	11.43	11.46	11.42	11.46	1,871	-0.07(-0.61%)
May 02, 2011	11.49	11.56	11.49	11.53	5,415	+0.04(+0.35%)
Apr 29, 2011	11.69	11.69	11.49	11.49	13,290	-0.06(-0.52%)
Apr 28, 2011	11.46	11.55	11.40	11.55	2,535	+0.46(+4.15%)
Apr 27, 2011	10.88	11.09	10.79	11.09	3,931	+0.31(+2.88%)
Apr 26, 2011	10.72	10.78	10.72	10.78	1,589	+0.05(+0.47%)
Apr 25, 2011	10.70	10.73	10.66	10.73	1,778	+0.00(+0.00%)
Apr 21, 2011	10.72	10.73	10.70	10.73	1,637	+0.14(+1.32%)
Apr 20, 2011	10.52	10.75	10.52	10.59	1,381	+0.22(+2.12%)
Apr 19, 2011	10.25	10.37	10.25	10.37	45,798	+0.29(+2.88%)
Apr 18, 2011	10.15	10.15	10.07	10.08	2,315	-0.38(-3.63%)
Apr 15, 2011	10.41	10.52	10.41	10.46	5,831	+0.05(+0.48%)
Apr 14, 2011	10.39	10.43	10.37	10.41	4,268	+0.02(+0.19%)
Apr 13, 2011	10.43	10.48	10.38	10.39	8,678	-0.09(-0.86%)
Apr 12, 2011	10.46	10.50	10.46	10.48	4,998	+0.01(+0.10%)
Apr 11, 2011	10.51	10.53	10.46	10.47	4,053	-0.03(-0.29%)
Apr 08, 2011	10.49	10.53	10.49	10.50	11,858	+0.23(+2.24%)
Apr 07, 2011	10.30	10.30	10.25	10.27	613	-0.07(-0.68%)
Apr 06, 2011	10.24	10.34	10.24	10.34	1,512	+0.13(+1.27%)
Apr 05, 2011	10.20	10.22	10.20	10.21	1,097	-0.05(-0.49%)
Apr 04, 2011	10.25	10.28	10.20	10.26	5,719	+0.03(+0.29%)
Apr 01, 2011	10.21	10.28	10.21	10.23	6,599	-0.06(-0.58%)
Mar 31, 2011	10.40	10.40	10.29	10.29	1,456	+0.03(+0.29%)
Mar 30, 2011	10.17	10.30	10.17	10.26	1,894	+0.10(+0.98%)
Mar 29, 2011	10.13	10.16	10.13	10.16	458	+0.06(+0.59%)
Mar 28, 2011	10.10	10.14	10.10	10.10	1,379	-0.13(-1.27%)
Mar 25, 2011	10.24	10.24	10.17	10.23	12,881	-0.07(-0.68%)
Mar 24, 2011	10.21	10.30	10.21	10.30	3,876	+0.11(+1.08%)
Mar 23, 2011	10.08	10.19	10.08	10.19	5,845	+0.07(+0.69%)
Mar 22, 2011	10.10	10.22	10.08	10.12	4,028	-0.06(-0.59%)
Mar 21, 2011	10.20	10.24	10.18	10.18	2,944	+0.16(+1.60%)
Mar 18, 2011	10.05	10.06	10.01	10.02	12,123	+0.14(+1.42%)
Mar 17, 2011	9.770	9.890	9.770	9.880	6,511	+0.38(+4.00%)
Mar 16, 2011	9.600	9.660	9.430	9.500	11,238	-0.26(-2.66%)
Mar 15, 2011	9.580	9.760	9.560	9.760	5,227	-0.23(-2.30%)
Mar 14, 2011	9.900	9.990	9.900	9.990	745	-0.15(-1.48%)
Mar 11, 2011	9.970	10.14	9.970	10.14	12,080	+0.09(+0.90%)
Mar 10, 2011	10.09	10.09	10.05	10.05	3,244	-0.25(-2.43%)
Mar 09, 2011	10.31	10.35	10.30	10.30	1,743	-0.04(-0.39%)
Mar 08, 2011	10.24	10.34	10.24	10.34	3,248	-0.04(-0.39%)
Mar 07, 2011	10.41	10.44	10.29	10.38	4,062	-0.03(-0.29%)
Mar 04, 2011	10.63	10.63	10.38	10.41	9,533	-0.39(-3.61%)
Mar 03, 2011	10.75	10.81	10.72	10.80	7,504	+0.06(+0.56%)
Mar 02, 2011	10.69	10.78	10.69	10.74	1,803	+0.05(+0.47%)

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.