Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.03	10.05	9.931	9.989	100,144,016	-0.01(-0.13%)
May 23, 2011	10.02	10.07	10.00	10.00	117,799,336	-0.14(-1.40%)
May 20, 2011	10.25	10.30	10.13	10.14	112,588,880	-0.14(-1.38%)
May 19, 2011	10.32	10.33	10.25	10.29	80,713,240	+0.00(+0.00%)
May 18, 2011	10.23	10.29	10.20	10.29	75,542,824	+0.05(+0.44%)
May 17, 2011	10.12	10.25	10.12	10.24	123,991,616	+0.08(+0.76%)
May 16, 2011	10.13	10.28	10.11	10.16	113,193,280	-0.01(-0.13%)
May 13, 2011	10.32	10.34	10.16	10.18	103,537,344	-0.15(-1.44%)
May 12, 2011	10.30	10.34	10.21	10.32	98,077,648	+0.00(+0.00%)
May 11, 2011	10.44	10.45	10.31	10.32	122,295,768	-0.14(-1.36%)
May 10, 2011	10.39	10.49	10.38	10.47	87,248,952	+0.10(+0.93%)
May 09, 2011	10.36	10.40	10.32	10.37	60,302,144	-0.03(-0.25%)
May 06, 2011	10.45	10.50	10.36	10.40	128,913,160	+0.05(+0.50%)
May 05, 2011	10.43	10.45	10.31	10.34	130,153,048	-0.14(-1.29%)
May 04, 2011	10.58	10.58	10.45	10.48	141,675,984	-0.09(-0.86%)
May 03, 2011	10.50	10.60	10.49	10.57	107,409,328	+0.05(+0.43%)
May 02, 2011	10.52	10.54	10.52	10.52	64,397,512	-0.05(-0.43%)
Apr 29, 2011	10.58	10.58	10.52	10.57	38,420,300	-0.02(-0.18%)
Apr 28, 2011	10.49	10.61	10.49	10.59	67,714,712	+0.08(+0.80%)
Apr 27, 2011	10.47	10.53	10.39	10.50	87,840,232	+0.06(+0.62%)
Apr 26, 2011	10.41	10.46	10.38	10.44	77,924,912	+0.06(+0.62%)
Apr 25, 2011	10.41	10.41	10.37	10.38	46,623,424	-0.01(-0.12%)
Apr 21, 2011	10.38	10.41	10.32	10.39	68,436,136	+0.06(+0.56%)
Apr 20, 2011	10.38	10.39	10.29	10.33	98,791,928	+0.03(+0.25%)
Apr 19, 2011	10.32	10.33	10.23	10.30	90,974,328	+0.03(+0.31%)
Apr 18, 2011	10.30	10.31	10.21	10.27	129,948,552	-0.14(-1.36%)
Apr 15, 2011	10.45	10.49	10.39	10.41	81,016,392	+0.01(+0.06%)
Apr 14, 2011	10.42	10.44	10.36	10.41	91,233,432	-0.10(-0.91%)
Apr 13, 2011	10.67	10.67	10.47	10.50	118,816,560	-0.08(-0.75%)
Apr 12, 2011	10.56	10.65	10.51	10.58	99,320,584	-0.04(-0.36%)
Apr 11, 2011	10.63	10.70	10.60	10.62	62,487,100	+0.00(+0.00%)
Apr 08, 2011	10.77	10.79	10.60	10.62	92,286,944	-0.10(-0.90%)
Apr 07, 2011	10.76	10.81	10.69	10.72	76,703,272	-0.05(-0.48%)
Apr 06, 2011	10.69	10.78	10.66	10.77	103,013,096	+0.12(+1.15%)
Apr 05, 2011	10.63	10.68	10.60	10.65	59,659,000	-0.00(-0.04%)
Apr 04, 2011	10.67	10.71	10.61	10.65	59,368,880	-0.02(-0.14%)
Apr 01, 2011	10.65	10.71	10.62	10.67	101,885,096	+0.09(+0.85%)
Mar 31, 2011	10.55	10.60	10.54	10.58	76,598,128	-0.04(-0.36%)
Mar 30, 2011	10.61	10.61	10.61	10.61	95,486,288	+0.08(+0.80%)
Mar 29, 2011	10.49	10.54	10.43	10.53	59,071,220	+0.02(+0.21%)
Mar 28, 2011	10.55	10.58	10.50	10.51	49,438,404	-0.04(-0.33%)
Mar 25, 2011	10.53	10.58	10.49	10.54	70,051,352	+0.03(+0.28%)
Mar 24, 2011	10.49	10.52	10.40	10.51	96,792,352	+0.05(+0.49%)
Mar 23, 2011	10.46	10.50	10.34	10.46	100,611,872	-0.03(-0.27%)
Mar 22, 2011	10.55	10.56	10.49	10.49	71,511,880	-0.06(-0.53%)
Mar 21, 2011	10.52	10.55	10.49	10.55	120,870,120	+0.05(+0.46%)
Mar 18, 2011	10.49	10.58	10.45	10.50	261,412,896	+0.14(+1.33%)
Mar 17, 2011	10.38	10.39	10.24	10.36	151,768,640	+0.12(+1.20%)
Mar 16, 2011	10.44	10.46	10.17	10.24	270,792,672	-0.19(-1.86%)
Mar 15, 2011	10.37	10.48	10.35	10.43	160,465,584	-0.12(-1.16%)
Mar 14, 2011	10.57	10.60	10.46	10.55	108,853,176	-0.10(-0.91%)
Mar 11, 2011	10.51	10.68	10.51	10.65	136,286,736	+0.07(+0.67%)
Mar 10, 2011	10.67	10.68	10.55	10.58	144,449,776	-0.22(-2.01%)
Mar 09, 2011	10.79	10.85	10.71	10.80	109,997,656	-0.00(-0.02%)
Mar 08, 2011	10.61	10.82	10.61	10.80	123,777,008	+0.23(+2.19%)
Mar 07, 2011	10.66	10.71	10.52	10.57	107,349,928	-0.07(-0.67%)
Mar 04, 2011	10.75	10.75	10.56	10.64	162,999,984	-0.13(-1.23%)
Mar 03, 2011	10.67	10.79	10.66	10.77	130,497,736	+0.22(+2.04%)
Mar 02, 2011	10.60	10.65	10.51	10.55	103,733,016	-0.06(-0.61%)

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.