Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.908	8.908	8.748	8.750	382,480	-0.02(-0.23%)
May 23, 2011	8.750	8.863	8.690	8.770	282,784	-0.12(-1.32%)
May 20, 2011	8.915	9.043	8.860	8.887	518,016	-0.08(-0.92%)
May 19, 2011	9.047	9.057	8.905	8.970	454,080	-0.02(-0.25%)
May 18, 2011	8.898	9.053	8.891	8.992	358,892	+0.09(+1.04%)
May 17, 2011	8.877	8.969	8.803	8.900	312,628	-0.04(-0.45%)
May 16, 2011	9.060	9.135	8.940	8.940	384,072	-0.18(-1.97%)
May 13, 2011	9.207	9.273	9.107	9.120	352,320	-0.10(-1.03%)
May 12, 2011	9.065	9.238	8.995	9.215	438,960	+0.11(+1.18%)
May 11, 2011	9.162	9.185	9.000	9.107	407,396	-0.08(-0.87%)
May 10, 2011	9.015	9.213	9.000	9.188	649,868	+0.11(+1.16%)
May 09, 2011	8.812	9.090	8.762	9.082	619,316	+0.25(+2.80%)
May 06, 2011	8.877	8.938	8.807	8.835	376,896	+0.06(+0.68%)
May 05, 2011	8.613	8.898	8.613	8.775	678,884	-0.10(-1.10%)
May 04, 2011	8.963	8.975	8.825	8.873	846,696	-0.08(-0.92%)
May 03, 2011	8.995	8.995	8.870	8.955	478,048	-0.06(-0.64%)
May 02, 2011	9.053	9.078	8.960	9.012	450,160	-0.03(-0.28%)
Apr 29, 2011	8.955	9.082	8.900	9.037	782,164	+0.10(+1.12%)
Apr 28, 2011	8.880	8.975	8.678	8.938	208,776	+0.03(+0.28%)
Apr 27, 2011	8.865	8.925	8.807	8.912	861,668	+0.05(+0.56%)
Apr 26, 2011	8.828	8.960	8.777	8.863	950,460	+0.02(+0.20%)
Apr 25, 2011	8.945	8.973	8.603	8.845	1,148,500	-0.24(-2.64%)
Apr 21, 2011	9.023	9.113	8.910	9.085	632,912	+0.10(+1.06%)
Apr 20, 2011	9.050	9.085	8.760	8.990	714,220	+0.00(+0.03%)
Apr 19, 2011	9.060	9.065	8.848	8.988	409,492	-0.01(-0.08%)
Apr 18, 2011	9.105	9.135	8.842	8.995	563,092	-0.30(-3.23%)
Apr 15, 2011	8.570	9.307	8.570	9.295	1,302,868	+0.69(+7.96%)
Apr 14, 2011	8.340	8.623	8.340	8.610	475,812	+0.17(+2.01%)
Apr 13, 2011	8.418	8.492	8.328	8.440	279,344	+0.02(+0.27%)
Apr 12, 2011	8.387	8.485	8.277	8.418	445,972	+0.00(+0.03%)
Apr 11, 2011	8.335	8.492	8.293	8.415	361,352	+0.10(+1.19%)
Apr 08, 2011	8.365	8.365	8.275	8.316	301,360	+0.01(+0.11%)
Apr 07, 2011	8.318	8.352	8.242	8.307	202,980	+0.01(+0.09%)
Apr 06, 2011	8.385	8.387	8.262	8.300	313,216	-0.06(-0.69%)
Apr 05, 2011	8.332	8.460	8.273	8.357	221,632	+0.00(+0.00%)
Apr 04, 2011	8.318	8.367	8.245	8.357	317,632	+0.05(+0.57%)
Apr 01, 2011	8.217	8.377	8.203	8.310	632,084	+0.12(+1.53%)
Mar 31, 2011	8.053	8.185	8.053	8.185	482,680	+0.08(+1.02%)
Mar 30, 2011	8.102	8.105	7.978	8.102	271,740	+0.12(+1.57%)
Mar 29, 2011	7.905	7.997	7.878	7.978	326,312	+0.04(+0.57%)
Mar 28, 2011	7.978	7.982	7.918	7.933	290,660	-0.00(-0.03%)
Mar 25, 2011	7.812	7.985	7.758	7.935	452,152	+0.16(+2.06%)
Mar 24, 2011	7.735	7.803	7.690	7.775	267,876	+0.14(+1.83%)
Mar 23, 2011	7.553	7.685	7.492	7.635	231,596	+0.05(+0.69%)
Mar 22, 2011	7.588	7.598	7.542	7.582	94,028	-0.01(-0.13%)
Mar 21, 2011	7.577	7.600	7.420	7.593	190,264	+0.22(+3.02%)
Mar 18, 2011	7.360	7.427	7.300	7.370	619,608	+0.06(+0.86%)
Mar 17, 2011	7.433	7.438	7.287	7.308	439,688	-0.04(-0.48%)
Mar 16, 2011	7.447	7.567	7.340	7.343	451,212	-0.12(-1.64%)
Mar 15, 2011	7.388	7.535	7.300	7.465	710,068	-0.11(-1.42%)
Mar 14, 2011	7.530	7.640	7.508	7.572	481,552	-0.03(-0.43%)
Mar 11, 2011	7.647	7.650	7.500	7.605	967,932	-0.25(-3.15%)
Mar 10, 2011	7.997	8.040	7.853	7.853	686,004	-0.25(-3.15%)
Mar 09, 2011	8.055	8.120	8.000	8.107	450,932	+0.05(+0.65%)
Mar 08, 2011	7.940	8.072	7.907	8.055	318,680	+0.09(+1.16%)
Mar 07, 2011	8.035	8.035	7.853	7.963	405,312	-0.09(-1.15%)
Mar 04, 2011	8.053	8.055	7.995	8.055	215,568	-0.01(-0.15%)
Mar 03, 2011	8.045	8.095	8.037	8.068	313,216	+0.09(+1.13%)
Mar 02, 2011	7.960	8.047	7.960	7.978	474,648	+0.00(+0.06%)

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.