Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.344	9.374	9.231	9.238	1,604,975	-0.21(-2.23%)
May 23, 2011	9.449	9.472	9.359	9.449	1,416,828	-0.31(-3.17%)
May 20, 2011	9.698	9.774	9.645	9.759	1,651,953	+0.13(+1.33%)
May 19, 2011	9.578	9.736	9.555	9.630	2,329,384	+0.15(+1.59%)
May 18, 2011	9.412	9.510	9.389	9.480	1,116,023	+0.08(+0.88%)
May 17, 2011	9.253	9.419	9.231	9.397	1,695,103	-0.08(-0.88%)
May 16, 2011	9.676	9.676	9.464	9.480	1,414,167	-0.24(-2.48%)
May 13, 2011	9.713	9.766	9.645	9.721	1,579,076	-0.20(-1.98%)
May 12, 2011	9.894	9.962	9.811	9.917	819,472	+0.00(+0.00%)
May 11, 2011	10.02	10.09	9.879	9.917	935,979	-0.06(-0.60%)
May 10, 2011	9.894	10.02	9.857	9.977	2,102,996	+0.02(+0.23%)
May 09, 2011	9.789	10.02	9.766	9.955	2,286,730	+0.08(+0.76%)
May 06, 2011	10.05	10.05	9.842	9.879	1,772,263	-0.11(-1.13%)
May 05, 2011	9.992	10.08	9.924	9.992	2,982,099	-0.17(-1.71%)
May 04, 2011	10.19	10.23	10.08	10.17	1,657,728	+0.08(+0.75%)
May 03, 2011	9.992	10.14	9.917	10.09	2,866,406	-0.12(-1.18%)
May 02, 2011	10.19	10.40	10.18	10.21	1,667,478	-0.20(-1.96%)
Apr 29, 2011	10.40	10.44	10.37	10.41	1,133,005	+0.03(+0.29%)
Apr 28, 2011	10.63	10.65	10.28	10.38	3,749,814	-0.33(-3.10%)
Apr 27, 2011	10.54	10.72	10.44	10.72	2,455,666	+0.20(+1.94%)
Apr 26, 2011	10.41	10.61	10.31	10.51	2,595,181	+0.17(+1.60%)
Apr 25, 2011	10.41	10.51	10.34	10.35	745,593	-0.02(-0.15%)
Apr 21, 2011	10.36	10.47	10.24	10.36	2,027,899	+0.05(+0.51%)
Apr 20, 2011	10.42	10.47	10.21	10.31	2,082,756	+0.28(+2.78%)
Apr 19, 2011	10.11	10.20	9.962	10.03	3,925,702	-0.29(-2.78%)
Apr 18, 2011	10.36	10.39	10.21	10.32	2,431,011	-0.17(-1.58%)
Apr 15, 2011	10.23	10.52	10.08	10.48	5,718,845	+0.22(+2.13%)
Apr 14, 2011	10.54	10.63	10.25	10.26	6,431,277	-0.52(-4.83%)
Apr 13, 2011	10.84	10.93	10.69	10.78	3,770,462	+0.01(+0.07%)
Apr 12, 2011	10.84	10.84	10.67	10.78	2,364,273	-0.08(-0.76%)
Apr 11, 2011	10.94	10.94	10.81	10.86	2,215,349	-0.11(-1.03%)
Apr 08, 2011	11.14	11.16	10.93	10.97	1,702,329	-0.21(-1.89%)
Apr 07, 2011	11.14	11.24	11.02	11.18	3,730,598	-0.01(-0.07%)
Apr 06, 2011	11.04	11.32	11.00	11.19	3,321,798	+0.29(+2.63%)
Apr 05, 2011	10.83	10.93	10.81	10.90	3,325,169	-0.04(-0.38%)
Apr 04, 2011	10.93	11.11	10.90	10.95	4,631,718	-0.15(-1.33%)
Apr 01, 2011	11.26	11.49	11.09	11.09	21,607,602	-2.58(-18.86%)
Mar 31, 2011	13.65	13.73	13.56	13.67	995,675	-0.10(-0.71%)
Mar 30, 2011	13.77	13.85	13.66	13.77	1,211,438	+0.05(+0.38%)
Mar 29, 2011	13.62	13.74	13.56	13.72	915,604	-0.01(-0.05%)
Mar 28, 2011	13.73	13.92	13.71	13.73	1,248,984	-0.02(-0.11%)
Mar 25, 2011	13.66	13.99	13.62	13.74	1,509,885	-0.19(-1.35%)
Mar 24, 2011	13.91	14.02	13.73	13.93	742,723	+0.08(+0.60%)
Mar 23, 2011	13.82	13.92	13.79	13.85	746,407	-0.04(-0.27%)
Mar 22, 2011	13.99	13.99	13.82	13.88	895,706	-0.15(-1.07%)
Mar 21, 2011	14.06	14.09	13.91	14.03	701,162	+0.43(+3.16%)
Mar 18, 2011	13.73	13.74	13.53	13.60	1,028,556	+0.03(+0.22%)
Mar 17, 2011	13.71	13.75	13.55	13.57	538,083	+0.23(+1.75%)
Mar 16, 2011	13.51	13.65	13.28	13.34	2,536,546	-0.38(-2.80%)
Mar 15, 2011	13.51	13.77	13.40	13.73	1,845,524	-0.41(-2.88%)
Mar 14, 2011	14.08	14.23	14.03	14.13	885,449	-0.17(-1.16%)
Mar 11, 2011	14.18	14.37	14.16	14.30	1,038,316	+0.04(+0.26%)
Mar 10, 2011	14.50	14.50	14.26	14.26	1,493,842	-0.51(-3.47%)
Mar 09, 2011	14.82	14.85	14.71	14.77	1,219,374	+0.01(+0.05%)
Mar 08, 2011	14.89	14.98	14.74	14.77	1,252,892	-0.29(-1.95%)
Mar 07, 2011	14.80	15.17	14.80	15.06	4,289,222	+0.32(+2.20%)
Mar 04, 2011	14.70	14.80	14.62	14.74	1,403,453	-0.01(-0.05%)
Mar 03, 2011	14.51	14.86	14.51	14.74	1,752,248	+0.20(+1.40%)
Mar 02, 2011	14.26	14.55	14.25	14.54	1,677,543	+0.46(+3.27%)

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.