Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.87	10.88	10.66	10.69	6,669,246	-0.15(-1.40%)
May 23, 2011	10.85	10.97	10.82	10.84	6,152,531	-0.12(-1.06%)
May 20, 2011	11.07	11.08	10.95	10.96	8,240,031	-0.12(-1.05%)
May 19, 2011	10.98	11.11	10.93	11.08	12,547,373	+0.12(+1.06%)
May 18, 2011	10.90	10.99	10.81	10.96	11,199,261	+0.04(+0.41%)
May 17, 2011	10.85	10.99	10.80	10.91	10,286,495	+0.07(+0.66%)
May 16, 2011	10.76	10.94	10.75	10.84	14,332,386	+0.06(+0.58%)
May 13, 2011	10.83	10.84	10.68	10.78	9,566,882	-0.06(-0.58%)
May 12, 2011	10.86	10.90	10.77	10.84	8,432,899	+0.00(+0.00%)
May 11, 2011	10.80	10.88	10.69	10.84	8,981,767	+0.04(+0.33%)
May 10, 2011	10.77	10.94	10.77	10.81	11,182,259	+0.09(+0.83%)
May 09, 2011	10.84	10.89	10.68	10.72	8,545,661	-0.10(-0.91%)
May 06, 2011	10.67	10.86	10.52	10.82	17,834,232	+0.18(+1.68%)
May 05, 2011	10.41	10.66	10.38	10.64	18,879,192	+0.24(+2.32%)
May 04, 2011	10.27	10.41	10.26	10.40	11,155,554	+0.09(+0.87%)
May 03, 2011	10.29	10.37	10.16	10.31	25,807,190	-0.06(-0.60%)
May 02, 2011	10.47	10.50	10.35	10.37	25,427,554	-0.12(-1.19%)
Apr 29, 2011	10.53	10.66	10.41	10.50	14,014,852	-0.05(-0.51%)
Apr 28, 2011	10.50	10.58	10.41	10.55	7,587,251	+0.04(+0.34%)
Apr 27, 2011	10.45	10.56	10.37	10.51	11,251,244	+0.08(+0.77%)
Apr 26, 2011	10.34	10.56	10.33	10.43	13,190,797	+0.15(+1.48%)
Apr 25, 2011	10.23	10.41	10.21	10.28	15,308,568	+0.18(+1.77%)
Apr 21, 2011	10.31	10.39	10.10	10.10	17,031,514	-0.29(-2.75%)
Apr 20, 2011	10.44	10.54	10.33	10.39	7,520,798	+0.05(+0.52%)
Apr 19, 2011	10.36	10.41	10.27	10.33	8,128,072	+0.02(+0.17%)
Apr 18, 2011	10.28	10.41	10.27	10.32	5,743,434	-0.07(-0.69%)
Apr 15, 2011	10.42	10.45	10.33	10.39	8,150,154	+0.03(+0.26%)
Apr 14, 2011	10.48	10.50	10.33	10.36	10,650,673	-0.13(-1.28%)
Apr 13, 2011	10.62	10.63	10.44	10.50	6,730,203	-0.08(-0.76%)
Apr 12, 2011	10.46	10.70	10.46	10.58	10,188,633	+0.10(+0.98%)
Apr 11, 2011	10.50	10.56	10.37	10.47	9,271,802	+0.04(+0.39%)
Apr 08, 2011	10.66	10.66	10.36	10.43	13,181,229	-0.11(-1.02%)
Apr 07, 2011	10.90	10.90	10.54	10.54	12,565,311	-0.31(-2.88%)
Apr 06, 2011	10.94	10.99	10.75	10.85	8,756,030	-0.04(-0.41%)
Apr 05, 2011	11.08	11.16	10.84	10.90	12,819,699	-0.23(-2.09%)
Apr 04, 2011	10.91	11.14	10.86	11.13	14,451,930	-0.19(-1.66%)
Apr 01, 2011	11.38	11.50	11.26	11.32	5,556,276	+0.04(+0.32%)
Mar 31, 2011	11.23	11.37	11.15	11.28	6,627,665	-0.16(-1.41%)
Mar 30, 2011	11.44	11.44	11.44	11.44	5,873,019	+0.27(+2.40%)
Mar 29, 2011	11.21	11.34	11.17	11.17	4,740,455	-0.06(-0.56%)
Mar 28, 2011	11.34	11.44	11.23	11.24	3,737,751	-0.09(-0.79%)
Mar 25, 2011	11.24	11.50	11.21	11.33	6,516,548	+0.13(+1.12%)
Mar 24, 2011	11.15	11.26	11.09	11.20	7,130,592	+0.11(+0.97%)
Mar 23, 2011	10.94	11.16	10.81	11.09	7,430,050	+0.09(+0.81%)
Mar 22, 2011	10.97	11.09	10.92	11.00	7,815,166	+0.04(+0.33%)
Mar 21, 2011	10.95	10.98	10.89	10.97	7,399,367	+0.07(+0.66%)
Mar 18, 2011	10.72	10.97	10.71	10.90	10,939,406	+0.31(+2.95%)
Mar 17, 2011	10.89	10.94	10.55	10.58	7,732,602	-0.15(-1.41%)
Mar 16, 2011	11.01	11.04	10.68	10.74	10,045,594	-0.32(-2.91%)
Mar 15, 2011	11.02	11.10	11.00	11.06	10,610,873	-0.02(-0.16%)
Mar 14, 2011	11.30	11.30	11.07	11.08	9,484,906	-0.29(-2.52%)
Mar 11, 2011	11.35	11.44	11.19	11.36	9,819,902	+0.20(+1.76%)
Mar 10, 2011	10.93	11.30	10.85	11.16	13,402,339	+0.17(+1.54%)
Mar 09, 2011	11.22	11.22	10.84	11.00	13,842,077	-0.31(-2.76%)
Mar 08, 2011	10.54	11.33	10.54	11.31	21,034,244	+0.79(+7.56%)
Mar 07, 2011	10.57	10.61	10.44	10.51	9,098,057	-0.03(-0.25%)
Mar 04, 2011	10.52	10.55	10.32	10.54	12,406,611	+0.02(+0.17%)
Mar 03, 2011	10.48	10.69	10.40	10.52	9,402,347	+0.19(+1.82%)
Mar 02, 2011	10.45	10.55	10.31	10.33	9,702,020	-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.