Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.710	8.747	8.310	8.390	1,613,584	-0.26(-3.01%)
May 23, 2011	8.660	8.890	8.620	8.650	1,556,509	-0.16(-1.82%)
May 20, 2011	8.640	8.940	8.600	8.810	2,778,266	+0.24(+2.74%)
May 19, 2011	8.330	8.670	8.290	8.575	2,726,174	+0.29(+3.44%)
May 18, 2011	8.180	8.480	8.130	8.290	2,350,575	+0.21(+2.60%)
May 17, 2011	7.890	8.370	7.870	8.080	4,217,433	+0.12(+1.51%)
May 16, 2011	7.910	8.030	7.860	7.960	1,023,683	-0.01(-0.19%)
May 13, 2011	8.040	8.070	7.850	7.975	1,042,449	-0.04(-0.44%)
May 12, 2011	7.890	8.090	7.780	8.010	1,161,697	+0.05(+0.63%)
May 11, 2011	8.080	8.090	7.800	7.960	1,560,427	-0.11(-1.36%)
May 10, 2011	7.860	8.110	7.830	8.070	1,498,114	+0.26(+3.33%)
May 09, 2011	7.740	7.950	7.620	7.810	1,303,771	+0.07(+0.90%)
May 06, 2011	7.890	7.890	7.540	7.740	2,220,514	-0.02(-0.26%)
May 05, 2011	7.970	8.010	7.710	7.760	2,459,556	-0.26(-3.24%)
May 04, 2011	8.350	8.390	7.890	8.020	3,857,764	-0.30(-3.61%)
May 03, 2011	8.070	8.640	7.800	8.320	8,046,791	+0.52(+6.67%)
May 02, 2011	7.860	8.040	7.780	7.800	4,515,403	+0.03(+0.39%)
Apr 29, 2011	7.750	7.870	7.720	7.770	1,685,029	+0.06(+0.78%)
Apr 28, 2011	7.620	7.720	7.510	7.710	1,412,040	+0.05(+0.65%)
Apr 27, 2011	7.450	7.660	7.230	7.660	2,185,248	+0.23(+3.10%)
Apr 26, 2011	7.450	7.770	7.400	7.430	1,900,168	-0.02(-0.27%)
Apr 25, 2011	7.405	7.560	7.300	7.450	1,525,723	-0.11(-1.46%)
Apr 21, 2011	7.140	7.630	7.040	7.560	3,574,016	+0.43(+6.03%)
Apr 20, 2011	6.960	7.130	6.860	7.130	2,380,493	+0.30(+4.39%)
Apr 19, 2011	6.820	6.870	6.680	6.830	1,330,023	+0.06(+0.89%)
Apr 18, 2011	6.810	6.890	6.630	6.770	1,712,769	-0.12(-1.74%)
Apr 15, 2011	6.780	6.890	6.700	6.890	1,203,504	+0.08(+1.17%)
Apr 14, 2011	6.580	6.910	6.570	6.810	2,159,997	+0.17(+2.56%)
Apr 13, 2011	6.670	6.820	6.558	6.640	1,742,391	+0.05(+0.76%)
Apr 12, 2011	6.620	6.670	6.510	6.590	1,410,463	-0.03(-0.45%)
Apr 11, 2011	6.850	6.850	6.560	6.620	4,252,134	+0.16(+2.48%)
Apr 08, 2011	6.510	6.590	6.460	6.460	1,218,982	+0.00(+0.00%)
Apr 07, 2011	6.700	6.700	6.460	6.460	2,145,733	-0.23(-3.44%)
Apr 06, 2011	6.610	6.720	6.500	6.690	2,490,254	+0.14(+2.14%)
Apr 05, 2011	6.680	6.740	6.520	6.550	3,720,675	-0.18(-2.67%)
Apr 04, 2011	7.170	7.340	6.680	6.730	16,162,853	+0.42(+6.66%)
Apr 01, 2011	6.250	6.400	6.200	6.310	1,291,924	+0.12(+1.94%)
Mar 31, 2011	6.230	6.390	6.110	6.190	1,676,380	-0.05(-0.84%)
Mar 30, 2011	6.240	6.390	6.210	6.242	913,736	-0.06(-0.91%)
Mar 29, 2011	6.200	6.390	6.200	6.300	1,248,429	+0.08(+1.29%)
Mar 28, 2011	6.400	6.430	6.200	6.220	1,288,448	-0.17(-2.66%)
Mar 25, 2011	6.540	6.580	6.355	6.390	1,313,447	-0.15(-2.29%)
Mar 24, 2011	6.610	6.670	6.340	6.540	1,307,507	-0.03(-0.46%)
Mar 23, 2011	6.500	6.620	6.420	6.570	1,155,853	+0.05(+0.77%)
Mar 22, 2011	6.490	6.540	6.390	6.520	880,471	+0.03(+0.46%)
Mar 21, 2011	6.500	6.560	6.290	6.490	1,385,677	+0.14(+2.20%)
Mar 18, 2011	6.260	6.470	6.180	6.350	2,852,040	+0.15(+2.42%)
Mar 17, 2011	6.310	6.310	6.120	6.200	986,102	-0.04(-0.64%)
Mar 16, 2011	6.100	6.410	6.090	6.240	2,079,919	+0.14(+2.30%)
Mar 15, 2011	6.030	6.180	6.000	6.100	1,194,683	-0.09(-1.45%)
Mar 14, 2011	6.050	6.200	6.010	6.190	1,050,744	+0.13(+2.15%)
Mar 11, 2011	6.070	6.320	6.000	6.060	3,099,260	-0.05(-0.82%)
Mar 10, 2011	6.150	6.240	6.040	6.110	1,354,544	-0.11(-1.77%)
Mar 09, 2011	6.170	6.300	6.130	6.220	1,444,944	+0.02(+0.32%)
Mar 08, 2011	6.140	6.360	6.000	6.200	2,366,935	+0.00(+0.00%)
Mar 07, 2011	6.350	6.360	6.000	6.200	2,186,730	-0.19(-2.97%)
Mar 04, 2011	7.060	7.060	6.150	6.390	8,552,635	-0.66(-9.36%)
Mar 03, 2011	7.040	7.130	6.950	7.050	1,355,308	+0.09(+1.29%)
Mar 02, 2011	6.760	7.000	6.680	6.960	1,296,878	+0.18(+2.65%)

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.