Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.416	9.556	9.283	9.295	58,718	-0.05(-0.52%)
May 23, 2011	9.459	9.465	9.313	9.343	38,062	-0.15(-1.54%)
May 20, 2011	9.532	9.575	9.477	9.489	39,318	-0.10(-1.02%)
May 19, 2011	9.696	9.696	9.489	9.587	23,281	-0.03(-0.32%)
May 18, 2011	9.532	9.739	9.495	9.617	32,213	+0.12(+1.28%)
May 17, 2011	9.508	9.568	9.276	9.495	101,383	-0.02(-0.19%)
May 16, 2011	9.751	9.842	9.489	9.514	43,852	-0.32(-3.22%)
May 13, 2011	9.854	9.873	9.781	9.830	29,168	-0.06(-0.62%)
May 12, 2011	9.739	9.891	9.739	9.891	21,085	+0.10(+0.99%)
May 11, 2011	9.964	10.15	9.757	9.793	40,815	-0.22(-2.19%)
May 10, 2011	9.830	10.03	9.787	10.01	50,937	+0.22(+2.24%)
May 09, 2011	9.696	9.824	9.696	9.793	46,078	+0.10(+1.07%)
May 06, 2011	9.867	9.909	9.593	9.690	43,903	-0.07(-0.75%)
May 05, 2011	9.721	9.946	9.623	9.763	34,841	+0.05(+0.50%)
May 04, 2011	9.982	9.982	9.714	9.714	35,359	-0.11(-1.11%)
May 03, 2011	10.06	10.24	9.812	9.824	32,165	-0.26(-2.53%)
May 02, 2011	10.20	10.34	10.07	10.08	21,841	-0.15(-1.49%)
Apr 29, 2011	10.18	10.33	10.13	10.23	30,630	+0.06(+0.60%)
Apr 28, 2011	10.15	10.17	10.09	10.17	13,625	+0.02(+0.18%)
Apr 27, 2011	10.02	10.16	9.885	10.15	49,134	+0.11(+1.09%)
Apr 26, 2011	9.927	10.19	9.927	10.04	26,025	+0.18(+1.85%)
Apr 25, 2011	9.939	10.19	9.860	9.860	24,578	-0.05(-0.49%)
Apr 21, 2011	10.11	10.11	9.885	9.909	18,075	-0.12(-1.21%)
Apr 20, 2011	10.10	10.10	9.806	10.03	38,728	+0.06(+0.61%)
Apr 19, 2011	10.06	10.09	9.946	9.970	65,097	+0.01(+0.06%)
Apr 18, 2011	10.26	10.26	9.952	9.964	28,649	-0.30(-2.90%)
Apr 15, 2011	10.15	10.29	10.06	10.26	63,290	+0.05(+0.48%)
Apr 14, 2011	10.08	10.23	10.04	10.21	78,291	+0.05(+0.48%)
Apr 13, 2011	10.38	10.49	10.09	10.16	52,246	-0.14(-1.36%)
Apr 12, 2011	10.31	10.36	10.28	10.30	54,335	-0.03(-0.29%)
Apr 11, 2011	10.41	10.43	10.33	10.33	27,559	-0.05(-0.47%)
Apr 08, 2011	10.87	10.87	10.34	10.38	31,499	-0.40(-3.72%)
Apr 07, 2011	10.94	10.94	10.74	10.79	31,654	-0.13(-1.17%)
Apr 06, 2011	10.82	10.94	10.79	10.91	17,437	+0.10(+0.96%)
Apr 05, 2011	10.73	10.91	10.73	10.81	25,777	-0.05(-0.45%)
Apr 04, 2011	10.84	10.86	10.74	10.86	20,250	+0.02(+0.22%)
Apr 01, 2011	10.86	10.86	10.77	10.83	32,898	+0.05(+0.51%)
Mar 31, 2011	10.73	10.79	10.52	10.78	72,221	+0.07(+0.62%)
Mar 30, 2011	10.58	10.73	10.41	10.71	26,891	+0.20(+1.91%)
Mar 29, 2011	10.30	10.51	10.21	10.51	18,157	+0.24(+2.31%)
Mar 28, 2011	10.48	10.58	10.27	10.27	39,829	-0.21(-1.97%)
Mar 25, 2011	10.36	10.58	10.29	10.48	31,692	+0.11(+1.06%)
Mar 24, 2011	10.25	10.41	10.20	10.37	19,099	+0.11(+1.07%)
Mar 23, 2011	10.13	10.30	9.952	10.26	51,564	+0.10(+1.02%)
Mar 22, 2011	10.46	10.53	10.15	10.16	35,083	-0.32(-3.02%)
Mar 21, 2011	10.51	10.61	10.37	10.47	33,240	+0.02(+0.23%)
Mar 18, 2011	10.07	10.47	10.07	10.45	119,564	+0.47(+4.69%)
Mar 17, 2011	9.970	10.26	9.763	9.982	58,044	+0.17(+1.74%)
Mar 16, 2011	9.915	9.976	9.775	9.812	48,131	-0.10(-0.98%)
Mar 15, 2011	9.623	9.958	9.623	9.909	39,436	+0.06(+0.62%)
Mar 14, 2011	9.830	9.976	9.830	9.848	36,602	-0.06(-0.61%)
Mar 11, 2011	10.10	10.12	9.885	9.909	80,083	-0.13(-1.33%)
Mar 10, 2011	10.25	10.27	10.04	10.04	76,441	-0.30(-2.88%)
Mar 09, 2011	10.47	10.47	10.17	10.34	43,383	-0.12(-1.10%)
Mar 08, 2011	10.27	10.60	10.27	10.46	39,628	+0.24(+2.32%)
Mar 07, 2011	10.61	10.66	10.15	10.22	34,526	-0.33(-3.17%)
Mar 04, 2011	10.75	10.76	10.55	10.55	12,638	-0.24(-2.23%)
Mar 03, 2011	10.63	10.79	10.63	10.79	33,376	+0.25(+2.40%)
Mar 02, 2011	10.64	10.64	10.37	10.54	26,506	-0.11(-1.02%)

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.