Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.866	9.898	9.721	9.765	36,742,280	-0.06(-0.65%)
May 23, 2011	9.922	9.942	9.749	9.830	40,785,796	-0.23(-2.27%)
May 20, 2011	10.15	10.15	9.998	10.06	36,716,144	-0.10(-1.02%)
May 19, 2011	10.18	10.20	10.03	10.16	30,115,000	+0.00(+0.04%)
May 18, 2011	9.982	10.16	9.898	10.16	36,145,600	+0.14(+1.40%)
May 17, 2011	9.854	10.03	9.825	10.02	51,560,824	+0.12(+1.25%)
May 16, 2011	9.998	10.01	9.886	9.894	49,252,372	-0.17(-1.67%)
May 13, 2011	10.19	10.22	9.998	10.06	34,251,800	-0.12(-1.22%)
May 12, 2011	10.17	10.24	10.07	10.19	34,650,892	-0.03(-0.27%)
May 11, 2011	10.27	10.29	10.07	10.21	47,682,940	-0.12(-1.20%)
May 10, 2011	10.19	10.37	10.15	10.34	42,766,088	+0.22(+2.14%)
May 09, 2011	10.19	10.23	10.07	10.12	34,190,700	-0.06(-0.63%)
May 06, 2011	10.34	10.37	10.17	10.19	44,607,808	-0.05(-0.47%)
May 05, 2011	10.33	10.41	10.17	10.23	50,453,936	-0.16(-1.54%)
May 04, 2011	10.83	10.87	10.36	10.39	74,095,768	-0.26(-2.44%)
May 03, 2011	10.69	10.78	10.55	10.65	36,836,676	-0.03(-0.26%)
May 02, 2011	10.69	10.77	10.44	10.68	46,448,040	+0.19(+1.79%)
Apr 29, 2011	10.42	10.51	10.37	10.49	56,768,984	+0.03(+0.31%)
Apr 28, 2011	10.34	10.49	10.32	10.46	41,748,488	+0.12(+1.12%)
Apr 27, 2011	10.28	10.37	10.21	10.35	27,305,036	+0.10(+0.98%)
Apr 26, 2011	10.14	10.25	10.13	10.25	26,452,442	+0.12(+1.19%)
Apr 25, 2011	10.11	10.15	10.04	10.13	22,299,396	-0.02(-0.20%)
Apr 21, 2011	9.926	10.15	9.922	10.15	40,348,556	+0.19(+1.89%)
Apr 20, 2011	9.866	9.974	9.825	9.958	42,551,900	+0.23(+2.39%)
Apr 19, 2011	9.625	9.743	9.569	9.725	35,655,564	+0.13(+1.38%)
Apr 18, 2011	9.637	9.727	9.549	9.593	43,439,728	-0.21(-2.16%)
Apr 15, 2011	9.725	9.910	9.669	9.805	50,145,824	+0.10(+0.99%)
Apr 14, 2011	9.617	9.771	9.538	9.709	35,338,296	+0.02(+0.21%)
Apr 13, 2011	9.757	9.773	9.549	9.689	48,518,544	-0.04(-0.45%)
Apr 12, 2011	9.741	9.813	9.681	9.733	41,357,096	-0.10(-0.98%)
Apr 11, 2011	9.918	9.958	9.801	9.830	26,087,260	-0.05(-0.53%)
Apr 08, 2011	9.926	10.02	9.856	9.882	30,273,460	+0.02(+0.16%)
Apr 07, 2011	9.906	9.986	9.825	9.866	29,106,116	-0.08(-0.77%)
Apr 06, 2011	10.09	10.11	9.886	9.942	37,172,404	-0.13(-1.31%)
Apr 05, 2011	10.13	10.16	10.02	10.07	29,404,574	-0.04(-0.40%)
Apr 04, 2011	10.09	10.13	9.990	10.11	24,376,706	+0.04(+0.42%)
Apr 01, 2011	9.907	10.11	9.887	10.07	43,644,584	+0.20(+1.98%)
Mar 31, 2011	9.851	9.919	9.787	9.875	28,219,060	+0.01(+0.09%)
Mar 30, 2011	9.866	9.903	9.799	9.866	28,498,966	+0.07(+0.72%)
Mar 29, 2011	9.736	9.855	9.680	9.795	32,005,928	+0.04(+0.37%)
Mar 28, 2011	10.00	10.04	9.740	9.760	32,085,238	-0.24(-2.36%)
Mar 25, 2011	9.935	10.05	9.887	9.995	31,378,206	+0.11(+1.16%)
Mar 24, 2011	9.696	9.919	9.640	9.880	37,607,708	+0.25(+2.62%)
Mar 23, 2011	9.556	9.676	9.448	9.628	32,536,274	+0.02(+0.17%)
Mar 22, 2011	9.632	9.728	9.560	9.612	29,432,492	-0.04(-0.46%)
Mar 21, 2011	9.585	9.724	9.552	9.656	40,154,068	+0.12(+1.30%)
Mar 18, 2011	9.776	9.780	9.531	9.532	59,613,600	-0.09(-0.89%)
Mar 17, 2011	9.496	9.664	9.468	9.618	44,023,456	+0.25(+2.71%)
Mar 16, 2011	9.556	9.632	9.313	9.364	72,031,736	-0.29(-2.98%)
Mar 15, 2011	9.528	9.724	9.484	9.652	48,013,692	-0.13(-1.35%)
Mar 14, 2011	9.883	9.915	9.672	9.784	38,000,472	-0.18(-1.84%)
Mar 11, 2011	9.811	10.08	9.807	9.967	35,448,292	+0.09(+0.93%)
Mar 10, 2011	9.967	9.983	9.744	9.875	51,110,076	-0.24(-2.34%)
Mar 09, 2011	10.18	10.22	10.06	10.11	33,707,116	-0.10(-0.97%)
Mar 08, 2011	10.15	10.31	10.08	10.21	40,874,828	+0.06(+0.55%)
Mar 07, 2011	10.27	10.31	9.993	10.15	35,139,100	-0.05(-0.51%)
Mar 04, 2011	10.26	10.29	10.09	10.21	26,740,770	-0.09(-0.85%)
Mar 03, 2011	10.10	10.33	10.08	10.29	42,630,744	+0.28(+2.79%)
Mar 02, 2011	10.09	10.13	9.983	10.02	34,769,392	-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.