Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.35	10.40	10.14	10.15	8,451,484	-0.20(-1.92%)
May 23, 2011	10.40	10.42	10.19	10.35	8,901,255	-0.12(-1.12%)
May 20, 2011	10.53	10.60	10.44	10.47	5,486,301	-0.09(-0.86%)
May 19, 2011	10.48	10.60	10.44	10.56	6,155,012	+0.15(+1.47%)
May 18, 2011	10.23	10.44	10.16	10.41	6,579,854	+0.15(+1.50%)
May 17, 2011	10.19	10.28	10.14	10.25	6,736,060	+0.06(+0.62%)
May 16, 2011	10.38	10.38	10.18	10.19	8,146,172	-0.20(-1.91%)
May 13, 2011	10.55	10.65	10.39	10.39	8,107,071	-0.17(-1.62%)
May 12, 2011	10.42	10.65	10.37	10.56	8,809,158	+0.14(+1.39%)
May 11, 2011	10.51	10.60	10.32	10.42	10,370,824	-0.06(-0.60%)
May 10, 2011	10.15	10.52	10.02	10.48	21,663,738	+0.07(+0.69%)
May 09, 2011	10.29	10.47	10.23	10.41	10,003,718	+0.08(+0.79%)
May 06, 2011	10.23	10.39	10.17	10.32	7,320,675	+0.16(+1.60%)
May 05, 2011	10.13	10.24	10.05	10.16	7,126,866	-0.05(-0.53%)
May 04, 2011	10.31	10.35	10.14	10.22	5,678,799	-0.13(-1.22%)
May 03, 2011	10.31	10.38	10.22	10.34	4,871,079	+0.03(+0.26%)
May 02, 2011	10.30	10.39	10.17	10.32	8,649,390	+0.05(+0.44%)
Apr 29, 2011	10.42	10.46	10.26	10.27	9,677,155	-0.17(-1.64%)
Apr 28, 2011	10.42	10.48	10.37	10.44	4,818,406	-0.02(-0.17%)
Apr 27, 2011	10.31	10.46	10.28	10.46	5,427,872	+0.16(+1.58%)
Apr 26, 2011	10.16	10.33	10.16	10.30	7,003,986	+0.14(+1.42%)
Apr 25, 2011	10.25	10.28	10.14	10.15	4,881,482	-0.06(-0.62%)
Apr 21, 2011	10.18	10.27	10.17	10.22	5,352,601	+0.03(+0.27%)
Apr 20, 2011	10.24	10.32	10.18	10.19	8,317,489	+0.06(+0.62%)
Apr 19, 2011	10.09	10.23	10.07	10.13	9,428,577	+0.06(+0.63%)
Apr 18, 2011	10.04	10.12	9.919	10.06	6,263,483	-0.07(-0.71%)
Apr 15, 2011	10.20	10.23	10.02	10.14	9,203,588	+0.02(+0.18%)
Apr 14, 2011	9.964	10.14	9.901	10.12	8,448,079	+0.07(+0.70%)
Apr 13, 2011	9.955	10.14	9.946	10.05	6,757,382	+0.10(+1.02%)
Apr 12, 2011	9.973	10.04	9.910	9.946	7,088,487	-0.10(-0.99%)
Apr 11, 2011	10.08	10.10	9.991	10.05	6,334,053	-0.01(-0.09%)
Apr 08, 2011	10.01	10.21	10.00	10.05	14,421,669	+0.05(+0.54%)
Apr 07, 2011	10.22	10.23	9.991	10.00	15,301,772	-0.24(-2.38%)
Apr 06, 2011	9.982	10.33	9.964	10.24	15,090,171	+0.34(+3.46%)
Apr 05, 2011	9.928	9.964	9.856	9.901	9,346,868	-0.04(-0.36%)
Apr 04, 2011	9.937	9.973	9.919	9.937	4,599,728	+0.00(+0.00%)
Apr 01, 2011	9.928	9.973	9.847	9.937	8,658,253	+0.04(+0.36%)
Mar 31, 2011	9.901	10.01	9.865	9.901	8,354,015	+0.00(+0.00%)
Mar 30, 2011	9.973	9.982	9.847	9.901	7,951,666	+0.01(+0.09%)
Mar 29, 2011	9.901	9.991	9.820	9.892	7,452,496	-0.01(-0.09%)
Mar 28, 2011	9.910	9.946	9.810	9.901	7,329,248	-0.01(-0.09%)
Mar 25, 2011	9.964	10.03	9.901	9.910	6,287,501	+0.02(+0.18%)
Mar 24, 2011	9.801	9.991	9.792	9.892	9,577,353	+0.11(+1.11%)
Mar 23, 2011	9.648	9.829	9.558	9.783	12,004,689	+0.09(+0.93%)
Mar 22, 2011	9.684	9.783	9.594	9.693	5,792,620	-0.01(-0.09%)
Mar 21, 2011	9.752	9.856	9.612	9.702	5,347,487	+0.13(+1.32%)
Mar 18, 2011	9.567	9.698	9.504	9.576	12,028,800	+0.14(+1.53%)
Mar 17, 2011	9.576	9.648	9.395	9.431	9,266,175	-0.02(-0.26%)
Mar 16, 2011	9.702	9.765	9.449	9.456	14,547,790	-0.33(-3.34%)
Mar 15, 2011	9.522	9.892	9.504	9.783	14,511,303	-0.05(-0.46%)
Mar 14, 2011	9.756	9.883	9.666	9.829	21,927,878	+0.00(+0.05%)
Mar 11, 2011	9.753	9.824	9.691	9.824	9,298,542	+0.01(+0.09%)
Mar 10, 2011	9.771	9.913	9.726	9.815	15,081,914	-0.06(-0.63%)
Mar 09, 2011	9.860	9.913	9.780	9.877	7,601,178	+0.00(+0.00%)
Mar 08, 2011	9.726	9.948	9.726	9.877	6,300,229	+0.18(+1.83%)
Mar 07, 2011	10.05	10.06	9.646	9.700	11,793,903	-0.32(-3.19%)
Mar 04, 2011	9.975	10.02	9.922	10.02	7,394,173	+0.05(+0.54%)
Mar 03, 2011	9.851	9.984	9.842	9.966	8,862,630	+0.19(+1.91%)
Mar 02, 2011	9.753	9.860	9.664	9.780	11,862,620	+0.04(+0.46%)

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.