Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.429	8.429	8.256	8.297	33,786	-0.06(-0.69%)
May 23, 2011	8.545	8.590	8.338	8.355	25,066	-0.27(-3.15%)
May 20, 2011	8.668	8.726	8.627	8.627	29,343	-0.05(-0.57%)
May 19, 2011	8.825	8.825	8.660	8.677	20,668	-0.08(-0.94%)
May 18, 2011	8.668	8.800	8.660	8.759	34,494	+0.09(+1.05%)
May 17, 2011	8.759	8.908	8.660	8.668	55,093	-0.14(-1.59%)
May 16, 2011	8.916	9.089	8.809	8.809	40,800	-0.18(-2.02%)
May 13, 2011	9.031	9.031	8.932	8.990	30,603	-0.02(-0.18%)
May 12, 2011	9.106	9.229	8.908	9.007	15,160	-0.12(-1.36%)
May 11, 2011	9.312	9.312	9.130	9.130	9,218	-0.21(-2.21%)
May 10, 2011	9.097	9.336	9.097	9.336	11,906	+0.28(+3.10%)
May 09, 2011	8.998	9.089	8.998	9.056	10,144	+0.05(+0.55%)
May 06, 2011	9.130	9.130	8.949	9.007	22,552	+0.01(+0.09%)
May 05, 2011	9.023	9.114	8.875	8.998	65,254	-0.09(-1.00%)
May 04, 2011	9.163	9.229	9.073	9.089	16,330	-0.03(-0.36%)
May 03, 2011	8.949	9.204	8.949	9.122	31,208	+0.20(+2.22%)
May 02, 2011	9.007	9.295	8.918	8.924	61,186	-0.31(-3.39%)
Apr 29, 2011	9.378	9.378	9.155	9.237	103,189	-0.23(-2.44%)
Apr 28, 2011	9.452	9.485	9.386	9.468	74,398	+0.02(+0.26%)
Apr 27, 2011	9.559	9.609	9.427	9.444	27,483	-0.12(-1.29%)
Apr 26, 2011	9.757	9.757	9.551	9.567	21,841	-0.14(-1.44%)
Apr 25, 2011	9.774	9.811	9.609	9.708	21,706	-0.08(-0.84%)
Apr 21, 2011	9.815	9.848	9.658	9.790	7,337	+0.06(+0.59%)
Apr 20, 2011	9.914	9.955	9.658	9.732	23,938	-0.02(-0.25%)
Apr 19, 2011	9.906	9.955	9.691	9.757	12,951	-0.09(-0.92%)
Apr 18, 2011	10.10	10.10	9.798	9.848	36,973	-0.40(-3.94%)
Apr 15, 2011	10.22	10.30	10.13	10.25	21,454	+0.00(+0.00%)
Apr 14, 2011	9.980	10.30	9.980	10.25	35,718	+0.28(+2.81%)
Apr 13, 2011	10.18	10.26	9.972	9.972	32,738	-0.07(-0.66%)
Apr 12, 2011	9.980	10.11	9.980	10.04	19,210	+0.02(+0.25%)
Apr 11, 2011	10.22	10.51	9.988	10.01	26,932	-0.20(-1.94%)
Apr 08, 2011	10.62	10.62	10.21	10.21	14,005	-0.31(-2.98%)
Apr 07, 2011	10.81	10.81	10.52	10.52	10,519	-0.23(-2.15%)
Apr 06, 2011	10.64	10.82	10.61	10.76	24,867	+0.12(+1.09%)
Apr 05, 2011	10.48	10.68	10.42	10.64	11,729	+0.11(+1.02%)
Apr 04, 2011	10.64	10.64	10.45	10.53	11,268	-0.05(-0.47%)
Apr 01, 2011	10.57	10.64	10.29	10.58	119,828	+0.12(+1.18%)
Mar 31, 2011	10.51	10.52	10.33	10.46	39,933	+0.09(+0.88%)
Mar 30, 2011	10.37	10.43	10.35	10.37	34,723	+0.02(+0.24%)
Mar 29, 2011	10.13	10.34	9.939	10.34	35,412	+0.26(+2.53%)
Mar 28, 2011	10.29	10.35	10.09	10.09	39,736	-0.30(-2.86%)
Mar 25, 2011	10.37	10.55	10.29	10.38	18,562	+0.08(+0.80%)
Mar 24, 2011	10.29	10.36	10.24	10.30	26,024	-0.06(-0.56%)
Mar 23, 2011	10.54	10.54	10.35	10.36	41,815	-0.17(-1.64%)
Mar 22, 2011	10.39	10.60	10.35	10.53	16,813	+0.17(+1.67%)
Mar 21, 2011	10.23	10.36	10.18	10.36	19,313	+0.13(+1.29%)
Mar 18, 2011	9.947	10.47	9.897	10.23	107,768	+0.37(+3.77%)
Mar 17, 2011	9.988	9.988	9.750	9.856	15,067	+0.03(+0.34%)
Mar 16, 2011	9.873	9.939	9.790	9.823	32,867	-0.04(-0.42%)
Mar 15, 2011	9.815	9.930	9.815	9.864	13,033	-0.07(-0.66%)
Mar 14, 2011	9.897	10.07	9.881	9.930	20,255	-0.03(-0.33%)
Mar 11, 2011	9.955	10.17	9.939	9.963	19,745	+0.02(+0.17%)
Mar 10, 2011	10.22	10.26	9.947	9.947	30,923	-0.43(-4.13%)
Mar 09, 2011	10.29	10.47	10.29	10.38	3,761	+0.10(+0.96%)
Mar 08, 2011	9.996	10.43	9.996	10.28	17,045	+0.31(+3.06%)
Mar 07, 2011	10.31	10.36	9.947	9.972	20,566	-0.27(-2.66%)
Mar 04, 2011	10.38	10.47	10.22	10.24	8,677	-0.17(-1.66%)
Mar 03, 2011	10.23	10.42	10.17	10.42	17,984	+0.33(+3.27%)
Mar 02, 2011	10.05	10.11	9.940	10.09	16,556	+0.06(+0.57%)

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.