Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.450	9.480	9.312	9.354	38,358,704	-0.06(-0.65%)
May 23, 2011	9.504	9.523	9.339	9.415	42,580,112	-0.22(-2.27%)
May 20, 2011	9.722	9.726	9.576	9.634	38,331,420	-0.10(-1.02%)
May 19, 2011	9.749	9.768	9.611	9.734	31,439,868	+0.00(+0.04%)
May 18, 2011	9.561	9.730	9.480	9.730	37,735,776	+0.13(+1.40%)
May 17, 2011	9.438	9.603	9.411	9.596	53,829,176	+0.12(+1.25%)
May 16, 2011	9.576	9.588	9.469	9.477	51,419,164	-0.16(-1.67%)
May 13, 2011	9.760	9.787	9.576	9.638	35,758,660	-0.12(-1.22%)
May 12, 2011	9.739	9.807	9.649	9.757	36,175,312	-0.03(-0.27%)
May 11, 2011	9.841	9.856	9.645	9.783	49,780,688	-0.12(-1.20%)
May 10, 2011	9.757	9.937	9.726	9.902	44,647,528	+0.21(+2.14%)
May 09, 2011	9.760	9.803	9.649	9.695	35,694,872	-0.06(-0.63%)
May 06, 2011	9.906	9.929	9.745	9.757	46,570,268	-0.05(-0.47%)
May 05, 2011	9.891	9.968	9.741	9.803	52,673,592	-0.15(-1.54%)
May 04, 2011	10.37	10.42	9.925	9.956	77,355,512	-0.25(-2.44%)
May 03, 2011	10.24	10.32	10.10	10.21	38,457,256	-0.03(-0.26%)
May 02, 2011	10.24	10.32	9.998	10.23	48,491,460	+0.18(+1.79%)
Apr 29, 2011	9.983	10.06	9.937	10.05	59,266,460	+0.03(+0.31%)
Apr 28, 2011	9.906	10.05	9.883	10.02	43,585,160	+0.11(+1.12%)
Apr 27, 2011	9.845	9.929	9.776	9.910	28,506,286	+0.10(+0.98%)
Apr 26, 2011	9.711	9.822	9.707	9.814	27,616,182	+0.12(+1.19%)
Apr 25, 2011	9.684	9.718	9.619	9.699	23,280,428	-0.02(-0.20%)
Apr 21, 2011	9.507	9.726	9.504	9.718	42,123,636	+0.18(+1.89%)
Apr 20, 2011	9.450	9.553	9.411	9.538	44,423,916	+0.22(+2.39%)
Apr 19, 2011	9.220	9.333	9.166	9.316	37,224,184	+0.13(+1.38%)
Apr 18, 2011	9.231	9.318	9.147	9.189	45,350,800	-0.20(-2.16%)
Apr 15, 2011	9.316	9.492	9.262	9.392	52,351,924	+0.09(+0.99%)
Apr 14, 2011	9.212	9.360	9.136	9.300	36,892,956	+0.02(+0.21%)
Apr 13, 2011	9.346	9.362	9.147	9.281	50,653,052	-0.04(-0.45%)
Apr 12, 2011	9.331	9.400	9.273	9.323	43,176,544	-0.09(-0.98%)
Apr 11, 2011	9.500	9.538	9.388	9.415	27,234,934	-0.05(-0.53%)
Apr 08, 2011	9.507	9.599	9.440	9.465	31,605,300	+0.02(+0.16%)
Apr 07, 2011	9.488	9.565	9.411	9.450	30,386,600	-0.07(-0.77%)
Apr 06, 2011	9.665	9.680	9.469	9.523	38,807,756	-0.13(-1.31%)
Apr 05, 2011	9.703	9.730	9.596	9.649	30,698,190	-0.04(-0.40%)
Apr 04, 2011	9.668	9.699	9.569	9.688	25,449,128	+0.06(+0.65%)
Apr 01, 2011	9.469	9.665	9.450	9.625	45,666,332	+0.19(+1.98%)
Mar 31, 2011	9.415	9.480	9.354	9.438	29,526,254	+0.01(+0.09%)
Mar 30, 2011	9.430	9.465	9.366	9.430	29,819,126	+0.07(+0.72%)
Mar 29, 2011	9.305	9.419	9.251	9.362	33,488,540	+0.03(+0.37%)
Mar 28, 2011	9.560	9.591	9.308	9.327	33,571,524	-0.23(-2.36%)
Mar 25, 2011	9.495	9.602	9.450	9.553	32,831,740	+0.11(+1.16%)
Mar 24, 2011	9.266	9.480	9.213	9.443	39,349,812	+0.24(+2.62%)
Mar 23, 2011	9.133	9.247	9.030	9.201	34,043,452	+0.02(+0.17%)
Mar 22, 2011	9.205	9.297	9.137	9.186	30,795,896	-0.04(-0.46%)
Mar 21, 2011	9.161	9.293	9.129	9.228	42,014,124	+0.12(+1.30%)
Mar 18, 2011	9.343	9.347	9.109	9.110	62,375,084	-0.08(-0.89%)
Mar 17, 2011	9.075	9.236	9.049	9.192	46,062,756	+0.24(+2.71%)
Mar 16, 2011	9.133	9.205	8.901	8.949	75,368,464	-0.27(-2.98%)
Mar 15, 2011	9.106	9.293	9.064	9.224	50,237,832	-0.13(-1.35%)
Mar 14, 2011	9.446	9.476	9.243	9.350	39,760,772	-0.18(-1.84%)
Mar 11, 2011	9.377	9.633	9.373	9.526	37,090,364	+0.09(+0.93%)
Mar 10, 2011	9.526	9.541	9.312	9.438	53,477,648	-0.23(-2.33%)
Mar 09, 2011	9.728	9.770	9.610	9.664	35,268,532	-0.10(-0.97%)
Mar 08, 2011	9.705	9.858	9.637	9.759	42,768,276	+0.05(+0.55%)
Mar 07, 2011	9.816	9.858	9.551	9.705	36,766,852	-0.05(-0.51%)
Mar 04, 2011	9.805	9.839	9.639	9.755	27,979,484	-0.08(-0.85%)
Mar 03, 2011	9.652	9.873	9.629	9.839	44,605,532	+0.27(+2.79%)
Mar 02, 2011	9.641	9.679	9.541	9.572	36,380,016	-0.08(-0.83%)

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.