Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.79	10.82	10.74	10.76	7,928,045	-0.04(-0.36%)
May 23, 2011	10.76	10.85	10.72	10.79	9,311,530	-0.04(-0.33%)
May 20, 2011	10.96	10.97	10.81	10.83	12,500,947	-0.11(-1.05%)
May 19, 2011	11.01	11.03	10.91	10.94	9,390,296	-0.02(-0.19%)
May 18, 2011	10.99	10.99	10.91	10.97	8,189,237	-0.02(-0.17%)
May 17, 2011	10.87	11.00	10.85	10.98	8,435,074	+0.10(+0.91%)
May 16, 2011	10.95	11.06	10.87	10.88	10,595,725	-0.11(-0.97%)
May 13, 2011	11.04	11.05	10.92	10.99	7,566,044	-0.04(-0.41%)
May 12, 2011	10.87	11.05	10.86	11.04	8,033,476	+0.12(+1.13%)
May 11, 2011	10.93	10.96	10.84	10.91	6,693,791	-0.02(-0.22%)
May 10, 2011	10.83	10.98	10.82	10.94	7,738,343	+0.13(+1.21%)
May 09, 2011	10.74	10.82	10.65	10.81	6,627,221	+0.05(+0.45%)
May 06, 2011	10.77	10.85	10.69	10.76	7,687,116	+0.06(+0.60%)
May 05, 2011	10.74	10.76	10.65	10.69	9,561,214	-0.07(-0.66%)
May 04, 2011	10.74	10.81	10.66	10.76	10,623,430	+0.01(+0.10%)
May 03, 2011	10.61	10.77	10.58	10.75	12,092,536	+0.14(+1.36%)
May 02, 2011	10.62	10.63	10.60	10.61	10,304,957	+0.01(+0.05%)
Apr 29, 2011	10.60	10.66	10.52	10.60	9,414,725	-0.05(-0.46%)
Apr 28, 2011	10.50	10.68	10.50	10.65	9,523,922	+0.12(+1.12%)
Apr 27, 2011	10.52	10.55	10.44	10.53	8,162,978	+0.03(+0.29%)
Apr 26, 2011	10.41	10.51	10.41	10.50	7,365,245	+0.11(+1.05%)
Apr 25, 2011	10.39	10.44	10.37	10.40	4,821,620	-0.01(-0.09%)
Apr 21, 2011	10.45	10.46	10.37	10.40	6,118,832	-0.03(-0.30%)
Apr 20, 2011	10.37	10.45	10.33	10.44	6,976,397	+0.15(+1.44%)
Apr 19, 2011	10.29	10.32	10.25	10.29	7,153,461	-0.01(-0.07%)
Apr 18, 2011	10.25	10.30	10.17	10.30	10,082,097	-0.04(-0.35%)
Apr 15, 2011	10.38	10.43	10.31	10.33	14,738,738	-0.01(-0.07%)
Apr 14, 2011	10.28	10.38	10.23	10.34	6,511,771	+0.04(+0.35%)
Apr 13, 2011	10.36	10.41	10.29	10.30	8,884,052	-0.03(-0.27%)
Apr 12, 2011	10.31	10.38	10.28	10.33	10,359,577	-0.01(-0.09%)
Apr 11, 2011	10.50	10.52	10.32	10.34	13,201,978	-0.16(-1.48%)
Apr 08, 2011	10.51	10.55	10.40	10.50	8,809,271	-0.01(-0.09%)
Apr 07, 2011	10.56	10.57	10.45	10.51	14,693,566	-0.10(-0.92%)
Apr 06, 2011	10.57	10.61	10.52	10.60	8,435,047	+0.05(+0.46%)
Apr 05, 2011	10.48	10.56	10.47	10.55	10,143,029	+0.02(+0.21%)
Apr 04, 2011	10.46	10.53	10.45	10.53	10,867,683	+0.05(+0.46%)
Apr 01, 2011	10.36	10.48	10.35	10.48	11,585,417	+0.15(+1.47%)
Mar 31, 2011	10.28	10.35	10.27	10.33	8,985,359	+0.03(+0.26%)
Mar 30, 2011	10.29	10.32	10.24	10.31	10,457,677	+0.06(+0.55%)
Mar 29, 2011	10.09	10.25	10.06	10.25	7,161,277	+0.17(+1.69%)
Mar 28, 2011	10.17	10.21	10.08	10.08	7,899,855	-0.06(-0.61%)
Mar 25, 2011	10.16	10.18	10.10	10.14	6,330,120	+0.01(+0.15%)
Mar 24, 2011	10.12	10.14	10.04	10.13	9,890,000	+0.06(+0.62%)
Mar 23, 2011	10.07	10.11	10.02	10.06	4,596,509	-0.04(-0.37%)
Mar 22, 2011	10.11	10.13	10.03	10.10	7,337,780	+0.02(+0.24%)
Mar 21, 2011	10.15	10.18	10.07	10.08	7,838,657	+0.19(+1.90%)
Mar 18, 2011	9.972	10.05	9.854	9.889	13,307,312	-0.01(-0.11%)
Mar 17, 2011	9.957	9.992	9.820	9.901	10,867,053	+0.03(+0.35%)
Mar 16, 2011	10.08	10.09	9.754	9.866	16,831,422	-0.21(-2.11%)
Mar 15, 2011	10.12	10.32	10.08	10.08	17,478,850	-0.25(-2.38%)
Mar 14, 2011	10.35	10.37	10.24	10.32	13,047,588	-0.11(-1.09%)
Mar 11, 2011	10.33	10.47	10.33	10.44	11,581,800	+0.06(+0.61%)
Mar 10, 2011	10.37	10.47	10.31	10.37	11,185,740	-0.08(-0.75%)
Mar 09, 2011	10.37	10.46	10.27	10.45	8,756,780	+0.09(+0.85%)
Mar 08, 2011	10.26	10.40	10.25	10.37	8,135,614	+0.13(+1.25%)
Mar 07, 2011	10.26	10.31	10.19	10.24	8,466,924	-0.02(-0.24%)
Mar 04, 2011	10.20	10.26	10.10	10.26	12,609,723	+0.06(+0.57%)
Mar 03, 2011	10.14	10.26	10.13	10.20	11,573,723	+0.12(+1.19%)
Mar 02, 2011	10.05	10.09	9.994	10.08	10,588,720	-0.06(-0.61%)

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.