Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.94	10.95	10.73	10.76	6,626,043	-0.15(-1.40%)
May 23, 2011	10.92	11.04	10.89	10.91	6,112,675	-0.12(-1.06%)
May 20, 2011	11.14	11.15	11.02	11.03	8,186,653	-0.12(-1.05%)
May 19, 2011	11.05	11.18	11.00	11.15	12,466,092	+0.12(+1.06%)
May 18, 2011	10.97	11.06	10.88	11.03	11,126,713	+0.04(+0.41%)
May 17, 2011	10.92	11.06	10.87	10.99	10,219,860	+0.07(+0.66%)
May 16, 2011	10.83	11.01	10.82	10.91	14,239,542	+0.06(+0.58%)
May 13, 2011	10.90	10.91	10.75	10.85	9,504,909	-0.06(-0.58%)
May 12, 2011	10.93	10.97	10.84	10.91	8,378,271	+0.00(+0.00%)
May 11, 2011	10.87	10.95	10.76	10.91	8,923,584	+0.04(+0.33%)
May 10, 2011	10.84	11.01	10.84	10.88	11,109,821	+0.09(+0.83%)
May 09, 2011	10.91	10.96	10.75	10.79	8,490,303	-0.10(-0.91%)
May 06, 2011	10.74	10.93	10.59	10.89	17,718,702	+0.18(+1.68%)
May 05, 2011	10.47	10.73	10.45	10.71	18,756,894	+0.24(+2.32%)
May 04, 2011	10.34	10.48	10.33	10.46	11,083,289	+0.09(+0.87%)
May 03, 2011	10.36	10.44	10.22	10.37	25,640,012	-0.06(-0.60%)
May 02, 2011	10.54	10.56	10.42	10.44	25,262,838	-0.13(-1.19%)
Apr 29, 2011	10.60	10.73	10.47	10.56	13,924,065	-0.05(-0.51%)
Apr 28, 2011	10.56	10.65	10.47	10.62	7,538,102	+0.04(+0.34%)
Apr 27, 2011	10.52	10.63	10.44	10.58	11,178,360	+0.08(+0.77%)
Apr 26, 2011	10.41	10.63	10.40	10.50	13,105,348	+0.15(+1.48%)
Apr 25, 2011	10.29	10.48	10.28	10.35	15,209,401	+0.18(+1.77%)
Apr 21, 2011	10.37	10.46	10.17	10.17	16,921,186	-0.29(-2.75%)
Apr 20, 2011	10.51	10.61	10.39	10.46	7,472,079	+0.05(+0.52%)
Apr 19, 2011	10.43	10.47	10.34	10.40	8,075,419	+0.02(+0.17%)
Apr 18, 2011	10.35	10.48	10.34	10.38	5,706,229	-0.07(-0.69%)
Apr 15, 2011	10.49	10.52	10.39	10.46	8,097,358	+0.03(+0.26%)
Apr 14, 2011	10.55	10.57	10.40	10.43	10,581,679	-0.13(-1.28%)
Apr 13, 2011	10.69	10.70	10.51	10.56	6,686,606	-0.08(-0.76%)
Apr 12, 2011	10.53	10.77	10.53	10.64	10,122,632	+0.10(+0.98%)
Apr 11, 2011	10.56	10.63	10.44	10.54	9,211,740	+0.04(+0.39%)
Apr 08, 2011	10.73	10.73	10.43	10.50	13,095,842	-0.11(-1.02%)
Apr 07, 2011	10.97	10.97	10.61	10.61	12,483,914	-0.31(-2.88%)
Apr 06, 2011	11.01	11.06	10.82	10.92	8,699,310	-0.04(-0.41%)
Apr 05, 2011	11.16	11.23	10.91	10.97	12,736,654	-0.23(-2.09%)
Apr 04, 2011	10.99	11.21	10.93	11.20	14,358,312	-0.19(-1.66%)
Apr 01, 2011	11.45	11.57	11.34	11.39	5,520,283	+0.04(+0.32%)
Mar 31, 2011	11.30	11.44	11.22	11.35	6,584,732	-0.16(-1.40%)
Mar 30, 2011	11.52	11.52	11.52	11.52	5,834,974	+0.27(+2.40%)
Mar 29, 2011	11.28	11.42	11.25	11.25	4,709,747	-0.06(-0.56%)
Mar 28, 2011	11.42	11.52	11.30	11.31	3,713,538	-0.09(-0.79%)
Mar 25, 2011	11.31	11.58	11.28	11.40	6,474,334	+0.13(+1.12%)
Mar 24, 2011	11.22	11.34	11.17	11.27	7,084,401	+0.11(+0.97%)
Mar 23, 2011	11.01	11.24	10.88	11.17	7,381,919	+0.09(+0.81%)
Mar 22, 2011	11.04	11.17	11.00	11.08	7,764,540	+0.04(+0.33%)
Mar 21, 2011	11.02	11.05	10.96	11.04	7,351,435	+0.07(+0.66%)
Mar 18, 2011	10.79	11.04	10.78	10.97	10,868,542	+0.31(+2.95%)
Mar 17, 2011	10.96	11.01	10.62	10.65	7,682,511	-0.15(-1.41%)
Mar 16, 2011	11.09	11.11	10.75	10.81	9,980,519	-0.32(-2.91%)
Mar 15, 2011	11.09	11.17	11.08	11.13	10,542,136	-0.02(-0.16%)
Mar 14, 2011	11.37	11.37	11.14	11.15	9,423,464	-0.29(-2.52%)
Mar 11, 2011	11.43	11.52	11.26	11.44	9,756,289	+0.20(+1.76%)
Mar 10, 2011	11.00	11.37	10.92	11.24	13,315,520	+0.17(+1.54%)
Mar 09, 2011	11.29	11.29	10.91	11.07	13,752,409	-0.31(-2.76%)
Mar 08, 2011	10.61	11.40	10.61	11.38	20,897,986	+0.80(+7.56%)
Mar 07, 2011	10.64	10.68	10.51	10.58	9,039,120	-0.03(-0.25%)
Mar 04, 2011	10.59	10.62	10.38	10.61	12,326,242	+0.02(+0.17%)
Mar 03, 2011	10.55	10.76	10.46	10.59	9,341,439	+0.19(+1.82%)
Mar 02, 2011	10.52	10.62	10.37	10.40	9,639,171	-0.13(-1.20%)

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.