Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.286	9.335	9.157	9.294	159,508,416	+0.03(+0.35%)
May 23, 2011	9.303	9.343	9.230	9.262	150,306,336	-0.13(-1.38%)
May 20, 2011	9.440	9.554	9.351	9.392	143,048,720	-0.09(-0.94%)
May 19, 2011	9.635	9.643	9.473	9.481	149,213,008	-0.08(-0.85%)
May 18, 2011	9.651	9.651	9.513	9.562	188,896,864	-0.09(-0.92%)
May 17, 2011	9.578	9.684	9.570	9.651	179,428,368	+0.03(+0.34%)
May 16, 2011	9.643	9.822	9.586	9.619	152,448,992	-0.06(-0.59%)
May 13, 2011	9.891	9.903	9.659	9.676	196,588,384	-0.22(-2.21%)
May 12, 2011	9.895	9.951	9.805	9.895	138,227,344	-0.04(-0.41%)
May 11, 2011	9.955	10.08	9.919	9.935	185,793,696	-0.02(-0.24%)
May 10, 2011	9.903	10.03	9.878	9.960	112,969,624	+0.08(+0.82%)
May 09, 2011	9.960	9.988	9.822	9.878	136,608,736	-0.11(-1.06%)
May 06, 2011	10.06	10.10	9.960	9.984	137,325,456	+0.01(+0.08%)
May 05, 2011	10.06	10.11	9.895	9.976	161,732,976	-0.15(-1.52%)
May 04, 2011	10.25	10.28	10.07	10.13	122,466,320	-0.09(-0.87%)
May 03, 2011	10.02	10.31	10.00	10.22	179,336,336	+0.21(+2.11%)
May 02, 2011	10.02	10.05	10.01	10.01	110,855,312	+0.05(+0.49%)
Apr 29, 2011	10.05	10.07	9.960	9.960	107,332,064	-0.11(-1.13%)
Apr 28, 2011	9.984	10.10	9.935	10.07	113,783,376	+0.07(+0.73%)
Apr 27, 2011	9.927	10.06	9.919	10.00	146,617,696	+0.08(+0.82%)
Apr 26, 2011	10.13	10.16	9.919	9.919	180,820,768	-0.17(-1.69%)
Apr 25, 2011	10.19	10.22	10.02	10.09	138,731,120	+0.11(+1.06%)
Apr 21, 2011	10.00	10.06	9.927	9.984	124,485,440	+0.03(+0.33%)
Apr 20, 2011	10.08	10.12	9.903	9.951	222,149,248	-0.06(-0.57%)
Apr 19, 2011	10.16	10.16	9.854	10.01	225,046,064	-0.06(-0.64%)
Apr 18, 2011	10.21	10.22	9.927	10.07	323,145,152	-0.32(-3.12%)
Apr 15, 2011	10.72	10.81	10.40	10.40	328,401,568	-0.25(-2.36%)
Apr 14, 2011	10.67	10.75	10.60	10.65	142,367,760	-0.11(-1.06%)
Apr 13, 2011	11.04	11.06	10.71	10.76	153,272,176	-0.16(-1.48%)
Apr 12, 2011	10.87	11.01	10.79	10.92	123,840,336	-0.02(-0.15%)
Apr 11, 2011	10.95	11.02	10.89	10.94	78,004,416	+0.01(+0.07%)
Apr 08, 2011	11.05	11.13	10.91	10.93	108,187,280	-0.11(-0.95%)
Apr 07, 2011	11.18	11.26	10.98	11.04	146,947,040	-0.09(-0.80%)
Apr 06, 2011	11.03	11.18	10.97	11.13	167,687,264	+0.20(+1.86%)
Apr 05, 2011	10.89	10.95	10.84	10.92	81,033,752	+0.02(+0.22%)
Apr 04, 2011	10.87	11.02	10.87	10.90	87,585,360	+0.06(+0.52%)
Apr 01, 2011	10.91	11.04	10.83	10.84	117,199,088	+0.03(+0.30%)
Mar 31, 2011	10.83	10.86	10.78	10.81	106,264,832	-0.10(-0.89%)
Mar 30, 2011	10.87	11.00	10.76	10.91	149,225,584	+0.08(+0.75%)
Mar 29, 2011	10.88	10.88	10.67	10.83	144,960,816	-0.02(-0.15%)
Mar 28, 2011	10.88	11.00	10.84	10.84	96,850,672	+0.02(+0.23%)
Mar 25, 2011	10.94	10.97	10.80	10.82	142,203,424	-0.11(-1.04%)
Mar 24, 2011	11.00	11.02	10.80	10.93	210,333,280	-0.14(-1.25%)
Mar 23, 2011	11.13	11.14	10.84	11.07	284,036,032	-0.19(-1.66%)
Mar 22, 2011	11.39	11.40	11.26	11.26	106,402,432	-0.14(-1.21%)
Mar 21, 2011	11.28	11.40	11.27	11.40	140,926,320	+0.01(+0.07%)
Mar 18, 2011	11.52	11.59	11.34	11.39	245,682,336	+0.05(+0.43%)
Mar 17, 2011	11.27	11.39	11.15	11.34	162,215,216	+0.21(+1.90%)
Mar 16, 2011	11.36	11.44	11.08	11.13	220,232,992	-0.19(-1.72%)
Mar 15, 2011	11.30	11.40	11.25	11.32	209,523,856	-0.22(-1.90%)
Mar 14, 2011	11.57	11.64	11.41	11.54	138,259,664	-0.12(-1.04%)
Mar 11, 2011	11.44	11.70	11.44	11.66	137,728,544	+0.10(+0.84%)
Mar 10, 2011	11.70	11.73	11.57	11.57	191,672,352	-0.27(-2.26%)
Mar 09, 2011	11.89	11.91	11.74	11.83	182,859,712	-0.08(-0.68%)
Mar 08, 2011	11.57	11.92	11.52	11.91	308,621,536	+0.54(+4.70%)
Mar 07, 2011	11.50	11.57	11.29	11.38	171,356,848	-0.07(-0.64%)
Mar 04, 2011	11.60	11.61	11.34	11.45	180,385,936	-0.12(-1.05%)
Mar 03, 2011	11.40	11.59	11.40	11.57	171,699,072	+0.31(+2.74%)
Mar 02, 2011	11.29	11.41	11.20	11.27	142,306,320	-0.02(-0.22%)

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.