Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.926	10.05	9.896	9.968	2,021,539	+0.08(+0.86%)
May 23, 2011	9.944	9.950	9.865	9.883	2,076,172	-0.15(-1.51%)
May 20, 2011	10.13	10.16	9.962	10.03	2,772,032	-0.13(-1.31%)
May 19, 2011	10.25	10.28	10.10	10.17	1,323,054	-0.04(-0.36%)
May 18, 2011	10.20	10.27	10.13	10.20	2,175,876	+0.01(+0.12%)
May 17, 2011	10.25	10.30	10.17	10.19	2,578,155	+0.07(+0.72%)
May 16, 2011	10.11	10.16	10.06	10.12	1,305,842	-0.05(-0.48%)
May 13, 2011	10.24	10.31	10.13	10.17	1,296,169	-0.07(-0.65%)
May 12, 2011	10.05	10.26	10.04	10.23	1,374,800	+0.15(+1.44%)
May 11, 2011	10.16	10.20	10.08	10.09	1,187,239	-0.10(-0.95%)
May 10, 2011	10.15	10.20	10.14	10.19	1,486,236	+0.04(+0.36%)
May 09, 2011	10.08	10.17	10.04	10.15	1,209,748	+0.07(+0.72%)
May 06, 2011	10.13	10.24	10.04	10.08	1,280,453	+0.05(+0.54%)
May 05, 2011	10.05	10.06	9.968	10.02	2,083,129	-0.08(-0.84%)
May 04, 2011	10.22	10.24	10.03	10.11	2,001,332	-0.11(-1.12%)
May 03, 2011	10.34	10.39	10.21	10.22	1,585,541	-0.15(-1.46%)
May 02, 2011	10.35	10.37	10.34	10.37	1,638,239	-0.01(-0.12%)
Apr 29, 2011	10.36	10.43	10.31	10.39	1,456,101	+0.03(+0.29%)
Apr 28, 2011	10.31	10.43	10.19	10.36	2,031,344	+0.05(+0.53%)
Apr 27, 2011	10.20	10.32	10.17	10.30	2,199,432	+0.13(+1.25%)
Apr 26, 2011	10.16	10.31	10.14	10.17	1,786,281	+0.04(+0.42%)
Apr 25, 2011	10.21	10.21	10.10	10.13	2,716,536	+0.18(+1.82%)
Apr 21, 2011	9.714	9.980	9.660	9.950	3,413,707	-0.01(-0.12%)
Apr 20, 2011	10.00	10.05	9.926	9.962	2,175,309	+0.06(+0.61%)
Apr 19, 2011	9.944	9.956	9.817	9.902	2,083,361	-0.02(-0.24%)
Apr 18, 2011	9.950	9.974	9.859	9.926	1,759,908	-0.09(-0.91%)
Apr 15, 2011	10.05	10.10	9.980	10.02	2,654,144	-0.02(-0.24%)
Apr 14, 2011	10.07	10.10	9.992	10.04	2,572,907	-0.05(-0.48%)
Apr 13, 2011	10.26	10.29	10.08	10.09	3,066,903	-0.17(-1.65%)
Apr 12, 2011	10.37	10.43	10.23	10.26	2,428,353	-0.18(-1.74%)
Apr 11, 2011	10.57	10.62	10.42	10.44	1,637,608	-0.15(-1.37%)
Apr 08, 2011	10.63	10.65	10.52	10.59	1,264,486	-0.01(-0.06%)
Apr 07, 2011	10.60	10.66	10.54	10.59	724,634	-0.03(-0.28%)
Apr 06, 2011	10.62	10.66	10.56	10.62	965,756	+0.02(+0.17%)
Apr 05, 2011	10.61	10.75	10.54	10.60	2,394,800	-0.04(-0.34%)
Apr 04, 2011	10.62	10.73	10.57	10.64	1,750,231	+0.02(+0.17%)
Apr 01, 2011	10.36	10.64	10.34	10.62	3,308,413	+0.29(+2.81%)
Mar 31, 2011	10.31	10.35	10.26	10.33	1,412,636	+0.03(+0.29%)
Mar 30, 2011	10.30	10.30	10.30	10.30	1,360,397	+0.17(+1.67%)
Mar 29, 2011	10.15	10.20	10.10	10.13	1,443,491	+0.01(+0.12%)
Mar 28, 2011	10.19	10.29	10.08	10.12	1,322,047	-0.09(-0.86%)
Mar 25, 2011	10.33	10.35	10.16	10.21	3,016,526	-0.11(-1.11%)
Mar 24, 2011	10.27	10.38	10.20	10.32	1,470,855	+0.12(+1.18%)
Mar 23, 2011	10.15	10.21	10.06	10.20	1,125,272	+0.02(+0.24%)
Mar 22, 2011	10.17	10.23	10.10	10.18	1,094,833	+0.01(+0.06%)
Mar 21, 2011	10.11	10.19	10.10	10.17	1,639,720	+0.08(+0.77%)
Mar 18, 2011	10.13	10.19	10.03	10.09	1,642,406	+0.05(+0.48%)
Mar 17, 2011	10.23	10.29	9.996	10.04	2,089,035	-0.08(-0.77%)
Mar 16, 2011	10.16	10.21	10.06	10.12	2,101,411	-0.02(-0.24%)
Mar 15, 2011	10.12	10.22	9.960	10.15	3,981,460	+0.19(+1.87%)
Mar 14, 2011	10.04	10.09	9.936	9.960	1,953,027	-0.13(-1.31%)
Mar 11, 2011	10.04	10.28	10.04	10.09	2,318,271	-0.01(-0.12%)
Mar 10, 2011	10.22	10.22	10.09	10.10	2,084,309	-0.16(-1.53%)
Mar 09, 2011	10.27	10.29	10.16	10.26	1,325,763	-0.01(-0.06%)
Mar 08, 2011	10.18	10.30	10.13	10.27	1,341,706	+0.10(+1.01%)
Mar 07, 2011	10.23	10.39	10.14	10.16	1,526,569	-0.10(-1.00%)
Mar 04, 2011	10.18	10.28	10.06	10.27	1,994,649	+0.10(+0.95%)
Mar 03, 2011	10.10	10.22	10.07	10.17	1,155,002	+0.13(+1.32%)
Mar 02, 2011	9.996	10.13	9.996	10.04	1,388,069	+0.01(+0.12%)

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.