Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.786	9.793	9.711	9.745	45,373	+0.05(+0.49%)
May 23, 2011	9.691	9.745	9.658	9.698	109,299	-0.25(-2.51%)
May 20, 2011	10.07	10.07	9.941	9.948	306,571	-0.16(-1.60%)
May 19, 2011	10.04	10.12	9.988	10.11	203,628	+0.13(+1.29%)
May 18, 2011	9.955	10.02	9.947	9.982	262,417	+0.01(+0.07%)
May 17, 2011	9.907	9.988	9.860	9.975	401,618	-0.01(-0.07%)
May 16, 2011	9.928	10.06	9.928	9.982	281,277	+0.04(+0.41%)
May 13, 2011	10.05	10.08	9.867	9.941	146,853	-0.07(-0.74%)
May 12, 2011	9.955	10.06	9.901	10.02	345,703	+0.11(+1.16%)
May 11, 2011	10.03	10.03	9.847	9.901	273,953	-0.24(-2.40%)
May 10, 2011	10.08	10.16	10.06	10.14	314,934	+0.11(+1.14%)
May 09, 2011	9.948	10.06	9.914	10.03	2,083,323	+0.11(+1.16%)
May 06, 2011	10.07	10.07	9.806	9.914	1,385,189	-0.09(-0.94%)
May 05, 2011	10.14	10.15	9.982	10.01	436,618	-0.28(-2.76%)
May 04, 2011	10.41	10.43	10.28	10.29	472,712	-0.16(-1.55%)
May 03, 2011	10.43	10.53	10.40	10.45	594,365	-0.05(-0.45%)
May 02, 2011	10.49	10.50	10.48	10.50	1,157,272	-0.03(-0.32%)
Apr 29, 2011	10.44	10.54	10.41	10.54	85,687	+0.07(+0.64%)
Apr 28, 2011	10.38	10.47	10.38	10.47	606,099	+0.05(+0.45%)
Apr 27, 2011	10.28	10.42	10.25	10.42	454,899	+0.18(+1.71%)
Apr 26, 2011	10.23	10.27	10.18	10.24	167,229	+0.16(+1.61%)
Apr 25, 2011	10.10	10.12	10.06	10.08	262,823	-0.01(-0.07%)
Apr 21, 2011	10.09	10.10	10.05	10.09	108,348	+0.05(+0.54%)
Apr 20, 2011	10.05	10.06	10.01	10.04	111,079	+0.16(+1.57%)
Apr 19, 2011	9.826	9.894	9.793	9.880	126,391	+0.14(+1.46%)
Apr 18, 2011	9.718	9.739	9.624	9.739	121,792	-0.18(-1.77%)
Apr 15, 2011	9.894	9.938	9.833	9.914	125,446	+0.01(+0.07%)
Apr 14, 2011	9.853	9.934	9.840	9.907	140,920	+0.02(+0.20%)
Apr 13, 2011	9.928	9.948	9.847	9.887	119,021	+0.03(+0.34%)
Apr 12, 2011	9.867	9.894	9.799	9.853	56,952	-0.05(-0.48%)
Apr 11, 2011	9.901	9.928	9.860	9.901	131,826	+0.00(+0.00%)
Apr 08, 2011	9.941	9.941	9.860	9.901	421,963	+0.07(+0.69%)
Apr 07, 2011	9.793	9.840	9.759	9.833	64,420	+0.01(+0.14%)
Apr 06, 2011	9.759	9.838	9.753	9.820	116,309	+0.09(+0.97%)
Apr 05, 2011	9.664	9.745	9.664	9.725	193,929	+0.04(+0.42%)
Apr 04, 2011	9.732	9.766	9.664	9.684	448,222	+0.04(+0.42%)
Apr 01, 2011	9.522	9.644	9.522	9.644	55,723	+0.11(+1.20%)
Mar 31, 2011	9.516	9.543	9.482	9.529	97,554	+0.00(+0.00%)
Mar 30, 2011	9.495	9.561	9.457	9.529	223,228	+0.05(+0.57%)
Mar 29, 2011	9.408	9.482	9.408	9.475	90,467	+0.07(+0.72%)
Mar 28, 2011	9.455	9.475	9.401	9.408	6,590	-0.05(-0.50%)
Mar 25, 2011	9.502	9.516	9.435	9.455	68,314	-0.05(-0.57%)
Mar 24, 2011	9.461	9.509	9.455	9.509	33,083	+0.14(+1.44%)
Mar 23, 2011	9.306	9.387	9.293	9.374	58,941	+0.00(+0.00%)
Mar 22, 2011	9.394	9.394	9.327	9.374	1,423,883	-0.07(-0.72%)
Mar 21, 2011	9.382	9.455	9.382	9.441	154,114	+0.25(+2.72%)
Mar 18, 2011	9.273	9.283	9.164	9.191	68,620	+0.14(+1.57%)
Mar 17, 2011	9.063	9.117	9.029	9.050	95,989	+0.22(+2.52%)
Mar 16, 2011	9.056	9.063	8.739	8.827	331,949	-0.27(-2.97%)
Mar 15, 2011	9.042	9.117	9.023	9.097	297,611	-0.27(-2.88%)
Mar 14, 2011	9.320	9.374	9.320	9.367	93,574	+0.03(+0.29%)
Mar 11, 2011	9.273	9.360	9.259	9.340	218,700	+0.05(+0.51%)
Mar 10, 2011	9.327	9.340	9.252	9.293	733,224	-0.15(-1.57%)
Mar 09, 2011	9.414	9.455	9.408	9.441	1,403,114	+0.01(+0.07%)
Mar 08, 2011	9.374	9.448	9.347	9.435	1,315,546	+0.03(+0.29%)
Mar 07, 2011	9.511	9.511	9.381	9.408	169,287	-0.06(-0.64%)
Mar 04, 2011	9.495	9.524	9.408	9.468	70,585	+0.01(+0.11%)
Mar 03, 2011	9.381	9.458	9.360	9.458	27,667	+0.13(+1.40%)
Mar 02, 2011	9.293	9.360	9.273	9.327	117,409	+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.