Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.67	10.72	10.50	10.58	42,429	-0.07(-0.63%)
May 23, 2011	10.68	10.91	10.65	10.65	35,972	-0.14(-1.31%)
May 20, 2011	10.73	10.92	10.70	10.79	28,203	-0.01(-0.14%)
May 19, 2011	10.88	10.88	10.73	10.80	24,101	+0.01(+0.07%)
May 18, 2011	10.78	10.80	10.72	10.80	16,909	+0.01(+0.07%)
May 17, 2011	10.68	10.83	10.68	10.79	19,622	+0.07(+0.62%)
May 16, 2011	10.80	10.90	10.72	10.72	29,585	-0.17(-1.57%)
May 13, 2011	11.26	11.28	10.84	10.89	26,058	-0.42(-3.67%)
May 12, 2011	10.81	11.34	10.70	11.31	23,824	+0.46(+4.24%)
May 11, 2011	11.31	11.34	10.84	10.85	48,608	-0.52(-4.57%)
May 10, 2011	11.22	11.37	11.17	11.37	15,731	+0.22(+1.93%)
May 09, 2011	11.13	11.23	11.11	11.15	12,599	-0.01(-0.07%)
May 06, 2011	11.25	11.47	11.13	11.16	33,983	+0.03(+0.27%)
May 05, 2011	11.26	11.29	10.92	11.13	37,335	-0.18(-1.58%)
May 04, 2011	11.58	11.58	11.31	11.31	21,125	-0.24(-2.06%)
May 03, 2011	11.66	11.76	11.54	11.54	27,813	-0.13(-1.14%)
May 02, 2011	11.92	12.15	11.63	11.68	31,939	-0.42(-3.49%)
Apr 29, 2011	11.63	12.15	11.46	12.10	57,829	+0.50(+4.28%)
Apr 28, 2011	11.54	11.63	11.37	11.60	34,359	-0.04(-0.38%)
Apr 27, 2011	11.34	11.70	11.34	11.65	17,901	+0.28(+2.48%)
Apr 26, 2011	11.34	11.44	11.24	11.37	38,449	+0.04(+0.39%)
Apr 25, 2011	11.35	11.38	11.23	11.32	8,957	-0.12(-1.04%)
Apr 21, 2011	11.58	11.58	11.37	11.44	10,041	-0.06(-0.52%)
Apr 20, 2011	11.63	11.63	11.43	11.50	31,557	+0.04(+0.32%)
Apr 19, 2011	11.51	11.51	11.40	11.46	61,265	+0.02(+0.19%)
Apr 18, 2011	11.39	11.51	11.36	11.44	21,824	-0.01(-0.13%)
Apr 15, 2011	11.22	11.50	11.22	11.46	27,978	+0.16(+1.45%)
Apr 14, 2011	11.10	11.29	11.10	11.29	18,524	+0.19(+1.67%)
Apr 13, 2011	11.40	11.49	11.02	11.11	32,913	-0.17(-1.51%)
Apr 12, 2011	11.60	11.63	11.26	11.28	10,379	-0.30(-2.56%)
Apr 11, 2011	11.65	11.74	11.50	11.57	21,975	-0.04(-0.38%)
Apr 08, 2011	12.09	12.09	11.60	11.62	20,704	-0.39(-3.21%)
Apr 07, 2011	12.22	12.23	11.98	12.00	10,101	-0.19(-1.58%)
Apr 06, 2011	11.99	12.21	11.95	12.20	17,238	+0.18(+1.48%)
Apr 05, 2011	12.23	12.37	11.88	12.02	48,783	-0.27(-2.23%)
Apr 04, 2011	12.35	12.35	12.21	12.29	10,718	-0.01(-0.06%)
Apr 01, 2011	12.16	12.41	12.12	12.30	20,985	+0.20(+1.66%)
Mar 31, 2011	12.05	12.17	12.05	12.10	61,332	+0.04(+0.37%)
Mar 30, 2011	12.00	12.09	12.00	12.06	12,029	+0.06(+0.50%)
Mar 29, 2011	11.80	12.09	11.80	12.00	43,371	+0.20(+1.70%)
Mar 28, 2011	12.06	12.06	11.80	11.80	13,103	-0.20(-1.67%)
Mar 25, 2011	12.15	12.24	11.98	12.00	19,920	-0.09(-0.74%)
Mar 24, 2011	11.87	12.13	11.77	12.09	22,493	+0.25(+2.13%)
Mar 23, 2011	11.65	11.86	11.52	11.83	31,519	+0.19(+1.59%)
Mar 22, 2011	11.08	11.70	11.08	11.65	38,235	+0.55(+4.95%)
Mar 21, 2011	11.02	11.10	10.94	11.10	23,128	+0.17(+1.56%)
Mar 18, 2011	11.14	11.17	10.85	10.93	119,043	-0.10(-0.88%)
Mar 17, 2011	11.16	11.22	10.96	11.03	33,654	+0.05(+0.47%)
Mar 16, 2011	11.17	11.25	10.88	10.97	35,788	-0.24(-2.17%)
Mar 15, 2011	10.94	11.39	10.89	11.22	21,515	-0.04(-0.33%)
Mar 14, 2011	11.21	11.34	11.21	11.25	12,258	-0.07(-0.65%)
Mar 11, 2011	11.19	11.71	11.19	11.33	23,236	+0.00(+0.00%)
Mar 10, 2011	11.43	11.47	11.26	11.33	34,853	-0.32(-2.72%)
Mar 09, 2011	11.62	11.71	11.62	11.64	13,512	+0.04(+0.32%)
Mar 08, 2011	11.28	11.63	11.28	11.61	24,594	+0.32(+2.88%)
Mar 07, 2011	11.63	11.68	11.28	11.28	66,115	-0.32(-2.73%)
Mar 04, 2011	11.73	11.73	11.53	11.60	11,448	-0.18(-1.50%)
Mar 03, 2011	11.64	11.78	11.62	11.78	31,059	+0.24(+2.04%)
Mar 02, 2011	11.73	11.73	11.32	11.54	37,959	-0.15(-1.26%)

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.