Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.646	9.656	9.420	9.440	23,628,468	-0.09(-0.93%)
May 23, 2011	9.626	9.646	9.391	9.528	28,123,700	-0.28(-2.90%)
May 20, 2011	9.911	9.980	9.744	9.813	22,181,300	-0.17(-1.67%)
May 19, 2011	9.930	10.02	9.764	9.980	35,434,540	+0.11(+1.09%)
May 18, 2011	9.842	9.911	9.607	9.872	38,196,080	+0.12(+1.21%)
May 17, 2011	10.22	10.29	9.607	9.754	76,290,672	-0.60(-5.78%)
May 16, 2011	10.19	10.67	10.13	10.35	39,398,236	+0.15(+1.44%)
May 13, 2011	10.46	10.47	10.17	10.21	31,130,504	-0.26(-2.44%)
May 12, 2011	10.20	10.52	10.04	10.46	31,298,364	+0.25(+2.40%)
May 11, 2011	10.49	10.73	10.19	10.21	41,438,292	-0.22(-2.07%)
May 10, 2011	10.30	10.50	10.19	10.43	24,857,100	+0.17(+1.63%)
May 09, 2011	10.62	10.66	10.06	10.26	50,610,004	-0.40(-3.77%)
May 06, 2011	10.89	10.92	10.67	10.67	23,099,184	-0.04(-0.37%)
May 05, 2011	10.47	10.86	10.40	10.71	35,977,788	+0.17(+1.58%)
May 04, 2011	10.67	10.77	10.40	10.54	30,132,882	-0.16(-1.47%)
May 03, 2011	10.99	11.02	10.60	10.70	37,670,876	-0.33(-3.03%)
May 02, 2011	11.06	11.20	10.94	11.03	21,997,488	-0.08(-0.71%)
Apr 29, 2011	11.24	11.24	10.94	11.11	37,371,540	-0.16(-1.39%)
Apr 28, 2011	11.48	11.55	11.06	11.27	38,105,420	-0.31(-2.67%)
Apr 27, 2011	11.38	11.61	11.35	11.57	30,314,574	+0.18(+1.59%)
Apr 26, 2011	11.15	11.43	11.10	11.39	27,878,974	+0.27(+2.47%)
Apr 25, 2011	11.26	11.27	11.04	11.12	20,837,366	-0.19(-1.65%)
Apr 21, 2011	11.26	11.50	11.03	11.30	44,336,512	+0.13(+1.14%)
Apr 20, 2011	10.70	11.19	10.69	11.18	53,592,904	+0.85(+8.27%)
Apr 19, 2011	10.24	10.38	10.13	10.32	20,903,476	+0.10(+0.96%)
Apr 18, 2011	10.35	10.41	10.07	10.22	23,547,906	-0.32(-3.07%)
Apr 15, 2011	10.40	10.60	10.30	10.55	26,060,014	+0.10(+0.94%)
Apr 14, 2011	10.25	10.47	10.17	10.45	26,363,478	+0.03(+0.28%)
Apr 13, 2011	10.43	10.56	10.28	10.42	31,766,788	+0.09(+0.85%)
Apr 12, 2011	10.35	10.39	10.11	10.33	45,926,944	-0.21(-1.95%)
Apr 11, 2011	10.88	10.92	10.49	10.54	29,220,404	-0.32(-2.98%)
Apr 08, 2011	10.98	11.07	10.77	10.86	25,758,260	-0.07(-0.63%)
Apr 07, 2011	11.02	11.09	10.79	10.93	29,086,696	-0.10(-0.89%)
Apr 06, 2011	10.86	11.05	10.80	11.03	24,564,122	+0.22(+2.04%)
Apr 05, 2011	11.08	11.14	10.74	10.81	41,858,528	-0.17(-1.56%)
Apr 04, 2011	11.09	11.12	10.86	10.98	22,918,020	-0.11(-0.97%)
Apr 01, 2011	11.31	11.40	11.01	11.09	39,709,984	-0.17(-1.48%)
Mar 31, 2011	11.36	11.46	11.18	11.26	32,270,340	-0.11(-0.95%)
Mar 30, 2011	11.36	11.67	11.32	11.36	34,355,456	-0.18(-1.53%)
Mar 29, 2011	11.31	11.58	11.25	11.54	31,592,024	+0.21(+1.82%)
Mar 28, 2011	11.40	11.60	11.29	11.33	34,503,572	+0.00(+0.00%)
Mar 25, 2011	11.30	11.48	11.20	11.33	34,807,480	+0.05(+0.44%)
Mar 24, 2011	11.12	11.33	10.98	11.28	102,727,104	+0.87(+8.39%)
Mar 23, 2011	10.16	10.50	9.999	10.41	53,374,684	+0.26(+2.51%)
Mar 22, 2011	10.08	10.18	9.970	10.16	36,582,016	-0.01(-0.10%)
Mar 21, 2011	10.17	10.23	9.989	10.17	28,288,554	+0.28(+2.88%)
Mar 18, 2011	10.21	10.21	9.832	9.881	33,864,972	-0.14(-1.37%)
Mar 17, 2011	10.06	10.18	9.950	10.02	28,093,984	+0.15(+1.54%)
Mar 16, 2011	10.14	10.40	9.813	9.867	57,659,324	-0.37(-3.59%)
Mar 15, 2011	9.823	10.34	9.666	10.23	57,362,896	+0.07(+0.67%)
Mar 14, 2011	10.46	10.65	10.15	10.17	52,132,624	+0.12(+1.17%)
Mar 11, 2011	9.724	10.10	9.715	10.05	47,098,812	+0.31(+3.17%)
Mar 10, 2011	9.872	9.950	9.469	9.739	70,640,464	-0.39(-3.83%)
Mar 09, 2011	10.63	10.64	10.11	10.13	58,978,772	-0.56(-5.23%)
Mar 08, 2011	10.77	10.89	10.61	10.69	34,153,244	-0.14(-1.27%)
Mar 07, 2011	11.44	11.45	10.65	10.82	53,597,156	-0.60(-5.24%)
Mar 04, 2011	11.38	11.45	11.18	11.42	33,506,794	+0.07(+0.61%)
Mar 03, 2011	11.07	11.41	11.05	11.35	35,903,008	+0.47(+4.33%)
Mar 02, 2011	10.76	11.07	10.75	10.88	41,464,652	+0.13(+1.19%)

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.