Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.55	11.59	11.50	11.52	3,514,827	-0.01(-0.10%)
May 23, 2011	11.47	11.55	11.40	11.53	1,991,517	-0.01(-0.10%)
May 20, 2011	11.60	11.63	11.50	11.54	2,171,590	-0.07(-0.60%)
May 19, 2011	11.56	11.65	11.55	11.61	2,247,457	+0.07(+0.57%)
May 18, 2011	11.45	11.57	11.40	11.55	2,469,333	+0.10(+0.91%)
May 17, 2011	11.33	11.45	11.30	11.44	2,095,681	+0.09(+0.78%)
May 16, 2011	11.45	11.45	11.33	11.36	1,966,532	-0.10(-0.84%)
May 13, 2011	11.45	11.48	11.36	11.45	2,626,209	+0.02(+0.13%)
May 12, 2011	11.12	11.45	11.11	11.44	2,018,704	+0.31(+2.76%)
May 11, 2011	11.21	11.26	11.09	11.13	2,327,465	-0.08(-0.75%)
May 10, 2011	11.19	11.26	11.18	11.21	2,128,213	+0.06(+0.52%)
May 09, 2011	11.12	11.18	11.08	11.16	2,074,175	+0.03(+0.28%)
May 06, 2011	11.20	11.28	11.07	11.12	2,304,390	+0.05(+0.45%)
May 05, 2011	11.17	11.18	11.02	11.07	2,456,458	-0.11(-0.96%)
May 04, 2011	11.23	11.32	11.16	11.18	1,345,452	-0.10(-0.85%)
May 03, 2011	11.24	11.28	11.19	11.28	1,717,419	+0.00(+0.00%)
May 02, 2011	11.25	11.28	11.25	11.28	1,756,084	-0.01(-0.07%)
Apr 29, 2011	11.22	11.31	11.20	11.29	1,488,439	+0.06(+0.55%)
Apr 28, 2011	11.12	11.23	11.11	11.22	1,643,363	+0.09(+0.83%)
Apr 27, 2011	11.04	11.13	11.03	11.13	1,667,191	+0.10(+0.87%)
Apr 26, 2011	10.92	11.05	10.91	11.04	1,252,928	+0.16(+1.52%)
Apr 25, 2011	10.85	10.89	10.82	10.87	1,018,583	-0.05(-0.42%)
Apr 21, 2011	10.96	10.98	10.89	10.92	788,858	-0.00(-0.03%)
Apr 20, 2011	10.94	10.99	10.88	10.92	1,482,323	+0.06(+0.53%)
Apr 19, 2011	10.85	10.88	10.74	10.86	2,011,081	+0.06(+0.52%)
Apr 18, 2011	10.86	10.89	10.77	10.81	2,014,286	-0.11(-1.01%)
Apr 15, 2011	10.88	10.98	10.82	10.92	2,017,775	+0.08(+0.70%)
Apr 14, 2011	10.83	10.87	10.75	10.84	1,763,126	-0.01(-0.07%)
Apr 13, 2011	10.57	10.88	10.54	10.85	3,401,341	+0.30(+2.82%)
Apr 12, 2011	10.52	10.60	10.48	10.55	2,538,064	+0.01(+0.07%)
Apr 11, 2011	10.59	10.65	10.54	10.54	2,069,937	-0.05(-0.47%)
Apr 08, 2011	10.64	10.67	10.53	10.59	1,828,010	-0.04(-0.39%)
Apr 07, 2011	10.66	10.69	10.55	10.64	2,235,483	-0.04(-0.39%)
Apr 06, 2011	10.72	10.75	10.65	10.68	2,558,008	-0.02(-0.21%)
Apr 05, 2011	10.70	10.77	10.66	10.70	1,888,656	-0.02(-0.21%)
Apr 04, 2011	10.79	10.79	10.67	10.72	2,426,041	-0.06(-0.57%)
Apr 01, 2011	10.66	10.79	10.64	10.78	1,985,497	+0.15(+1.40%)
Mar 31, 2011	10.67	10.70	10.61	10.64	2,100,553	-0.04(-0.39%)
Mar 30, 2011	10.75	10.78	10.65	10.68	2,568,997	-0.06(-0.53%)
Mar 29, 2011	10.67	10.73	10.61	10.73	1,505,548	+0.10(+0.90%)
Mar 28, 2011	10.73	10.73	10.64	10.64	1,886,887	-0.08(-0.71%)
Mar 25, 2011	10.57	10.76	10.56	10.72	2,112,574	+0.19(+1.78%)
Mar 24, 2011	10.52	10.57	10.50	10.53	1,737,677	+0.05(+0.51%)
Mar 23, 2011	10.52	10.53	10.41	10.47	1,975,358	-0.05(-0.51%)
Mar 22, 2011	10.56	10.60	10.40	10.53	2,500,551	-0.14(-1.32%)
Mar 21, 2011	10.76	10.76	10.64	10.67	3,448,867	+0.11(+1.01%)
Mar 18, 2011	10.42	10.57	10.42	10.56	3,083,528	+0.23(+2.22%)
Mar 17, 2011	10.38	10.45	10.32	10.33	1,645,619	+0.05(+0.48%)
Mar 16, 2011	10.37	10.41	10.18	10.28	3,289,813	-0.11(-1.10%)
Mar 15, 2011	10.39	10.44	10.35	10.40	2,167,775	-0.13(-1.20%)
Mar 14, 2011	10.56	10.63	10.48	10.52	1,732,774	-0.07(-0.68%)
Mar 11, 2011	10.51	10.65	10.51	10.60	1,377,285	+0.06(+0.62%)
Mar 10, 2011	10.52	10.58	10.45	10.53	2,094,195	-0.08(-0.72%)
Mar 09, 2011	10.51	10.62	10.49	10.61	1,670,081	+0.08(+0.80%)
Mar 08, 2011	10.39	10.53	10.36	10.52	3,561,311	+0.16(+1.55%)
Mar 07, 2011	10.47	10.55	10.33	10.36	3,376,182	-0.11(-1.06%)
Mar 04, 2011	10.52	10.58	10.41	10.47	1,973,673	-0.07(-0.69%)
Mar 03, 2011	10.46	10.60	10.40	10.55	3,493,132	+0.15(+1.47%)
Mar 02, 2011	10.35	10.41	10.26	10.39	2,425,384	+0.05(+0.52%)

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.