Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.567	9.598	9.451	9.459	1,567,584	-0.22(-2.23%)
May 23, 2011	9.675	9.698	9.582	9.675	1,383,821	-0.32(-3.17%)
May 20, 2011	9.930	10.01	9.876	9.991	1,613,468	+0.13(+1.33%)
May 19, 2011	9.806	9.968	9.783	9.860	2,275,117	+0.15(+1.59%)
May 18, 2011	9.636	9.737	9.613	9.706	1,090,023	+0.08(+0.88%)
May 17, 2011	9.474	9.644	9.451	9.621	1,655,613	-0.08(-0.88%)
May 16, 2011	9.906	9.906	9.690	9.706	1,381,221	-0.25(-2.48%)
May 13, 2011	9.945	9.999	9.876	9.953	1,542,288	-0.20(-1.98%)
May 12, 2011	10.13	10.20	10.05	10.15	800,380	+0.00(+0.00%)
May 11, 2011	10.26	10.33	10.11	10.15	914,174	-0.06(-0.60%)
May 10, 2011	10.13	10.26	10.09	10.22	2,054,003	+0.02(+0.23%)
May 09, 2011	10.02	10.26	9.999	10.19	2,233,456	+0.08(+0.76%)
May 06, 2011	10.29	10.29	10.08	10.11	1,730,974	-0.12(-1.13%)
May 05, 2011	10.23	10.32	10.16	10.23	2,912,625	-0.18(-1.71%)
May 04, 2011	10.43	10.47	10.32	10.41	1,619,108	+0.08(+0.75%)
May 03, 2011	10.23	10.39	10.15	10.33	2,799,627	-0.12(-1.18%)
May 02, 2011	10.43	10.65	10.42	10.45	1,628,631	-0.21(-1.96%)
Apr 29, 2011	10.65	10.69	10.62	10.66	1,106,610	+0.03(+0.29%)
Apr 28, 2011	10.89	10.90	10.52	10.63	3,662,455	-0.34(-3.10%)
Apr 27, 2011	10.79	10.98	10.69	10.97	2,398,456	+0.21(+1.94%)
Apr 26, 2011	10.66	10.86	10.55	10.76	2,534,721	+0.17(+1.60%)
Apr 25, 2011	10.66	10.76	10.59	10.59	728,223	-0.02(-0.15%)
Apr 21, 2011	10.61	10.72	10.49	10.61	1,980,655	+0.05(+0.51%)
Apr 20, 2011	10.67	10.72	10.45	10.55	2,034,234	+0.29(+2.78%)
Apr 19, 2011	10.35	10.44	10.20	10.27	3,834,245	-0.29(-2.78%)
Apr 18, 2011	10.61	10.64	10.45	10.56	2,374,376	-0.17(-1.58%)
Apr 15, 2011	10.48	10.77	10.32	10.73	5,585,613	+0.22(+2.13%)
Apr 14, 2011	10.79	10.88	10.49	10.51	6,281,448	-0.53(-4.82%)
Apr 13, 2011	11.10	11.19	10.95	11.04	3,682,622	+0.01(+0.07%)
Apr 12, 2011	11.10	11.10	10.93	11.03	2,309,193	-0.08(-0.76%)
Apr 11, 2011	11.20	11.20	11.07	11.12	2,163,739	-0.12(-1.03%)
Apr 08, 2011	11.40	11.43	11.19	11.23	1,662,670	-0.22(-1.89%)
Apr 07, 2011	11.40	11.51	11.28	11.45	3,643,686	-0.01(-0.07%)
Apr 06, 2011	11.30	11.59	11.26	11.46	3,244,410	+0.29(+2.63%)
Apr 05, 2011	11.09	11.19	11.07	11.16	3,247,702	-0.04(-0.38%)
Apr 04, 2011	11.19	11.37	11.16	11.21	4,523,813	-0.15(-1.33%)
Apr 01, 2011	11.53	11.77	11.36	11.36	21,104,210	-2.64(-18.86%)
Mar 31, 2011	13.98	14.05	13.88	14.00	972,479	-0.10(-0.71%)
Mar 30, 2011	14.10	14.18	13.98	14.10	1,183,215	+0.05(+0.38%)
Mar 29, 2011	13.94	14.07	13.88	14.04	894,273	-0.01(-0.05%)
Mar 28, 2011	14.06	14.25	14.04	14.05	1,219,886	-0.02(-0.11%)
Mar 25, 2011	13.99	14.32	13.94	14.07	1,474,710	-0.19(-1.35%)
Mar 24, 2011	14.24	14.35	14.05	14.26	725,420	+0.08(+0.60%)
Mar 23, 2011	14.15	14.25	14.11	14.18	729,018	-0.04(-0.27%)
Mar 22, 2011	14.32	14.32	14.15	14.21	874,838	-0.15(-1.07%)
Mar 21, 2011	14.40	14.43	14.25	14.37	684,827	+0.44(+3.16%)
Mar 18, 2011	14.06	14.07	13.85	13.93	1,004,594	+0.03(+0.22%)
Mar 17, 2011	14.04	14.08	13.88	13.90	525,548	+0.24(+1.75%)
Mar 16, 2011	13.84	13.98	13.60	13.66	2,477,452	-0.39(-2.80%)
Mar 15, 2011	13.83	14.10	13.72	14.05	1,802,529	-0.42(-2.88%)
Mar 14, 2011	14.42	14.57	14.37	14.47	864,821	-0.17(-1.16%)
Mar 11, 2011	14.52	14.71	14.49	14.64	1,014,126	+0.04(+0.26%)
Mar 10, 2011	14.85	14.85	14.60	14.60	1,459,040	-0.53(-3.47%)
Mar 09, 2011	15.17	15.20	15.06	15.13	1,190,966	+0.01(+0.05%)
Mar 08, 2011	15.24	15.34	15.09	15.12	1,223,703	-0.30(-1.95%)
Mar 07, 2011	15.16	15.53	15.16	15.42	4,189,296	+0.33(+2.20%)
Mar 04, 2011	15.05	15.15	14.97	15.09	1,370,757	-0.01(-0.05%)
Mar 03, 2011	14.86	15.22	14.86	15.10	1,711,426	+0.21(+1.40%)
Mar 02, 2011	14.60	14.89	14.59	14.89	1,638,461	+0.47(+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.