Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.04	10.30	10.00	10.14	10,054,279	+0.10(+0.95%)
May 23, 2011	9.927	10.14	9.921	10.04	8,964,730	-0.10(-1.00%)
May 20, 2011	9.921	10.19	9.900	10.14	13,365,770	+0.22(+2.17%)
May 19, 2011	10.14	10.14	9.819	9.927	12,122,155	-0.17(-1.72%)
May 18, 2011	9.939	10.21	9.915	10.10	10,654,369	+0.15(+1.51%)
May 17, 2011	10.03	10.10	9.795	9.951	13,968,363	-0.05(-0.54%)
May 16, 2011	10.25	10.30	9.968	10.00	13,388,288	-0.26(-2.57%)
May 13, 2011	10.31	10.32	10.17	10.27	9,492,044	-0.03(-0.29%)
May 12, 2011	10.50	10.54	10.28	10.30	12,632,247	-0.14(-1.38%)
May 11, 2011	10.60	10.67	10.35	10.44	10,460,640	-0.19(-1.80%)
May 10, 2011	10.46	10.71	10.42	10.63	14,195,652	+0.21(+2.01%)
May 09, 2011	10.35	10.59	10.30	10.42	11,290,164	+0.04(+0.40%)
May 06, 2011	10.34	10.54	10.28	10.38	10,867,118	+0.14(+1.34%)
May 05, 2011	10.31	10.44	10.21	10.24	15,238,534	-0.13(-1.21%)
May 04, 2011	10.36	10.46	10.02	10.37	19,497,308	+0.08(+0.76%)
May 03, 2011	10.56	10.59	10.27	10.29	20,026,314	-0.21(-2.00%)
May 02, 2011	10.51	10.72	10.47	10.50	13,553,411	-0.05(-0.51%)
Apr 29, 2011	10.65	10.68	10.39	10.56	14,460,220	-0.11(-1.01%)
Apr 28, 2011	10.59	10.75	10.44	10.66	17,789,738	-0.10(-0.89%)
Apr 27, 2011	10.87	10.87	10.53	10.76	23,130,928	-0.11(-0.99%)
Apr 26, 2011	10.92	10.99	10.86	10.87	21,342,864	-0.04(-0.33%)
Apr 25, 2011	10.77	10.91	10.72	10.90	25,116,732	+0.03(+0.27%)
Apr 21, 2011	10.72	10.90	10.69	10.87	20,882,698	-0.04(-0.38%)
Apr 20, 2011	10.84	10.96	10.78	10.91	22,537,404	+0.17(+1.62%)
Apr 19, 2011	10.80	10.92	10.23	10.74	54,278,224	+0.05(+0.50%)
Apr 18, 2011	10.42	10.78	10.35	10.69	36,519,416	+0.12(+1.13%)
Apr 15, 2011	10.26	10.57	10.20	10.57	35,066,788	+0.33(+3.22%)
Apr 14, 2011	9.849	10.27	9.807	10.24	41,615,236	+0.40(+4.02%)
Apr 13, 2011	9.745	9.861	9.687	9.843	26,449,546	+0.20(+2.05%)
Apr 12, 2011	9.375	9.657	9.208	9.645	27,704,242	+0.22(+2.29%)
Apr 11, 2011	9.525	9.561	9.381	9.429	20,928,378	-0.06(-0.63%)
Apr 08, 2011	9.501	9.765	9.369	9.489	75,133,016	+0.69(+7.83%)
Apr 07, 2011	8.818	8.908	8.740	8.800	10,969,013	-0.04(-0.47%)
Apr 06, 2011	8.902	8.986	8.758	8.842	11,225,642	+0.05(+0.61%)
Apr 05, 2011	8.722	8.896	8.692	8.788	11,365,499	+0.05(+0.55%)
Apr 04, 2011	8.938	8.950	8.663	8.740	12,846,997	-0.21(-2.34%)
Apr 01, 2011	8.698	8.986	8.537	8.950	24,970,768	+0.32(+3.71%)
Mar 31, 2011	8.806	8.812	8.561	8.630	16,338,747	-0.18(-2.07%)
Mar 30, 2011	8.567	8.836	8.543	8.812	15,655,539	+0.26(+3.01%)
Mar 29, 2011	8.579	8.585	8.441	8.555	7,785,229	-0.02(-0.21%)
Mar 28, 2011	8.698	8.788	8.559	8.573	12,716,723	-0.07(-0.76%)
Mar 25, 2011	8.543	8.698	8.420	8.639	21,217,508	+0.14(+1.62%)
Mar 24, 2011	8.189	8.537	8.135	8.501	20,152,036	+0.35(+4.26%)
Mar 23, 2011	8.045	8.207	8.004	8.153	11,130,714	+0.09(+1.11%)
Mar 22, 2011	8.087	8.165	8.028	8.063	11,182,527	-0.02(-0.30%)
Mar 21, 2011	8.081	8.111	7.908	8.087	16,825,470	+0.19(+2.35%)
Mar 18, 2011	7.860	8.028	7.788	7.902	19,413,468	-0.02(-0.30%)
Mar 17, 2011	7.836	8.081	7.668	7.926	24,092,272	+0.22(+2.88%)
Mar 16, 2011	7.782	8.028	7.614	7.704	20,134,724	-0.09(-1.15%)
Mar 15, 2011	7.638	7.878	7.530	7.794	18,195,740	-0.08(-1.06%)
Mar 14, 2011	8.057	8.159	7.872	7.878	13,210,696	-0.23(-2.88%)
Mar 11, 2011	8.028	8.249	8.016	8.111	20,738,844	+0.04(+0.45%)
Mar 10, 2011	8.105	8.171	8.022	8.075	16,552,842	-0.13(-1.53%)
Mar 09, 2011	8.309	8.399	8.141	8.201	26,268,080	-0.16(-1.86%)
Mar 08, 2011	8.071	8.399	7.977	8.357	24,202,278	+0.23(+2.88%)
Mar 07, 2011	8.333	8.501	8.051	8.123	74,698,424	+0.67(+9.03%)
Mar 04, 2011	7.554	7.584	7.398	7.451	12,087,144	-0.13(-1.68%)
Mar 03, 2011	7.608	7.758	7.548	7.578	16,430,916	+0.07(+0.96%)
Mar 02, 2011	7.345	7.596	7.345	7.506	17,904,200	+0.14(+1.95%)

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.