Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.797	9.804	9.723	9.756	45,321	+0.05(+0.49%)
May 23, 2011	9.702	9.756	9.669	9.709	109,174	-0.25(-2.51%)
May 20, 2011	10.08	10.08	9.952	9.959	306,220	-0.16(-1.60%)
May 19, 2011	10.05	10.13	10.000	10.12	203,395	+0.13(+1.29%)
May 18, 2011	9.966	10.03	9.958	9.993	262,117	+0.01(+0.07%)
May 17, 2011	9.919	10.000	9.871	9.986	401,159	-0.01(-0.07%)
May 16, 2011	9.939	10.07	9.939	9.993	280,956	+0.04(+0.41%)
May 13, 2011	10.06	10.09	9.879	9.952	146,685	-0.07(-0.74%)
May 12, 2011	9.966	10.07	9.912	10.03	345,308	+0.11(+1.16%)
May 11, 2011	10.04	10.04	9.858	9.912	273,640	-0.24(-2.40%)
May 10, 2011	10.09	10.17	10.07	10.16	314,574	+0.11(+1.14%)
May 09, 2011	9.959	10.07	9.925	10.04	2,080,943	+0.11(+1.16%)
May 06, 2011	10.08	10.09	9.817	9.925	1,383,606	-0.09(-0.94%)
May 05, 2011	10.16	10.16	9.993	10.02	436,119	-0.28(-2.75%)
May 04, 2011	10.43	10.45	10.29	10.30	472,172	-0.16(-1.55%)
May 03, 2011	10.44	10.54	10.41	10.47	593,686	-0.05(-0.45%)
May 02, 2011	10.51	10.51	10.49	10.51	1,155,950	-0.03(-0.32%)
Apr 29, 2011	10.45	10.55	10.43	10.55	85,589	+0.07(+0.65%)
Apr 28, 2011	10.39	10.49	10.39	10.48	605,407	+0.05(+0.45%)
Apr 27, 2011	10.29	10.43	10.26	10.43	454,379	+0.18(+1.71%)
Apr 26, 2011	10.24	10.28	10.20	10.26	167,038	+0.16(+1.61%)
Apr 25, 2011	10.11	10.13	10.07	10.09	262,522	-0.01(-0.07%)
Apr 21, 2011	10.10	10.11	10.06	10.10	108,224	+0.05(+0.54%)
Apr 20, 2011	10.06	10.07	10.02	10.05	110,952	+0.16(+1.57%)
Apr 19, 2011	9.838	9.905	9.804	9.892	126,246	+0.14(+1.46%)
Apr 18, 2011	9.729	9.750	9.635	9.750	121,652	-0.18(-1.77%)
Apr 15, 2011	9.905	9.949	9.844	9.925	125,303	+0.01(+0.07%)
Apr 14, 2011	9.865	9.946	9.851	9.919	140,759	+0.02(+0.20%)
Apr 13, 2011	9.939	9.959	9.858	9.898	118,885	+0.03(+0.34%)
Apr 12, 2011	9.878	9.905	9.810	9.865	56,887	-0.05(-0.48%)
Apr 11, 2011	9.912	9.939	9.871	9.912	131,676	+0.00(+0.00%)
Apr 08, 2011	9.952	9.952	9.871	9.912	421,481	+0.07(+0.69%)
Apr 07, 2011	9.804	9.851	9.770	9.844	64,346	+0.01(+0.14%)
Apr 06, 2011	9.770	9.849	9.764	9.831	116,176	+0.09(+0.97%)
Apr 05, 2011	9.675	9.756	9.675	9.736	193,708	+0.04(+0.42%)
Apr 04, 2011	9.743	9.777	9.675	9.696	447,710	+0.04(+0.42%)
Apr 01, 2011	9.533	9.655	9.533	9.655	55,660	+0.11(+1.20%)
Mar 31, 2011	9.527	9.554	9.493	9.540	97,442	+0.00(+0.00%)
Mar 30, 2011	9.506	9.572	9.468	9.540	222,973	+0.05(+0.57%)
Mar 29, 2011	9.418	9.493	9.418	9.486	90,364	+0.07(+0.72%)
Mar 28, 2011	9.466	9.486	9.412	9.418	6,583	-0.05(-0.50%)
Mar 25, 2011	9.513	9.527	9.445	9.466	68,236	-0.05(-0.57%)
Mar 24, 2011	9.471	9.520	9.466	9.520	33,045	+0.14(+1.44%)
Mar 23, 2011	9.317	9.398	9.303	9.385	58,874	+0.00(+0.00%)
Mar 22, 2011	9.405	9.405	9.337	9.385	1,422,256	-0.07(-0.72%)
Mar 21, 2011	9.393	9.466	9.393	9.452	153,938	+0.25(+2.72%)
Mar 18, 2011	9.283	9.293	9.175	9.202	68,542	+0.14(+1.57%)
Mar 17, 2011	9.074	9.128	9.040	9.060	95,879	+0.22(+2.52%)
Mar 16, 2011	9.067	9.074	8.749	8.837	331,569	-0.27(-2.97%)
Mar 15, 2011	9.052	9.128	9.033	9.107	297,271	-0.27(-2.88%)
Mar 14, 2011	9.330	9.385	9.330	9.378	93,467	+0.03(+0.29%)
Mar 11, 2011	9.283	9.371	9.270	9.351	218,450	+0.05(+0.51%)
Mar 10, 2011	9.337	9.351	9.263	9.303	732,386	-0.15(-1.57%)
Mar 09, 2011	9.425	9.466	9.418	9.452	1,401,511	+0.01(+0.07%)
Mar 08, 2011	9.385	9.459	9.358	9.445	1,314,043	+0.03(+0.29%)
Mar 07, 2011	9.521	9.521	9.391	9.418	169,094	-0.06(-0.64%)
Mar 04, 2011	9.506	9.535	9.418	9.479	70,505	+0.01(+0.11%)
Mar 03, 2011	9.391	9.468	9.371	9.468	27,635	+0.13(+1.40%)
Mar 02, 2011	9.303	9.371	9.283	9.337	117,275	+0.06(+0.67%)

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.