Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.389	9.495	9.343	9.435	2,789,664	+0.07(+0.71%)
May 23, 2011	9.277	9.445	9.257	9.369	2,847,201	-0.04(-0.42%)
May 20, 2011	9.568	9.607	9.409	9.409	3,662,930	-0.21(-2.13%)
May 19, 2011	9.621	9.733	9.515	9.614	2,675,328	+0.05(+0.55%)
May 18, 2011	9.429	9.574	9.363	9.561	3,468,615	+0.12(+1.26%)
May 17, 2011	9.501	9.535	9.376	9.442	4,063,648	-0.06(-0.63%)
May 16, 2011	9.475	9.667	9.475	9.501	4,722,018	-0.04(-0.42%)
May 13, 2011	9.687	9.753	9.528	9.541	3,196,824	-0.09(-0.89%)
May 12, 2011	9.640	9.660	9.503	9.627	4,551,181	-0.05(-0.54%)
May 11, 2011	9.843	9.882	9.647	9.680	2,537,926	-0.17(-1.73%)
May 10, 2011	9.725	9.908	9.706	9.850	3,079,904	+0.18(+1.89%)
May 09, 2011	9.595	9.706	9.490	9.666	2,165,084	+0.10(+1.03%)
May 06, 2011	9.758	9.804	9.536	9.568	3,734,950	-0.07(-0.75%)
May 05, 2011	9.693	9.732	9.575	9.640	3,476,596	-0.11(-1.14%)
May 04, 2011	9.863	9.948	9.647	9.751	3,564,195	-0.15(-1.52%)
May 03, 2011	10.10	10.17	9.758	9.902	3,313,552	-0.24(-2.39%)
May 02, 2011	10.14	10.17	10.10	10.14	4,573,709	+0.17(+1.71%)
Apr 29, 2011	10.02	10.07	9.882	9.974	3,251,229	-0.04(-0.39%)
Apr 28, 2011	9.850	10.10	9.647	10.01	4,155,659	+0.07(+0.66%)
Apr 27, 2011	9.967	10.03	9.843	9.948	2,496,125	+0.03(+0.26%)
Apr 26, 2011	9.882	9.928	9.810	9.922	3,592,710	+0.05(+0.46%)
Apr 25, 2011	9.712	9.980	9.706	9.876	6,170,539	+0.08(+0.80%)
Apr 21, 2011	9.745	9.836	9.614	9.797	3,814,600	+0.09(+0.94%)
Apr 20, 2011	9.627	9.725	9.490	9.706	5,388,545	+0.21(+2.20%)
Apr 19, 2011	9.398	9.523	9.372	9.496	4,045,013	+0.11(+1.18%)
Apr 18, 2011	9.333	9.424	9.224	9.385	3,999,955	-0.07(-0.76%)
Apr 15, 2011	9.235	9.490	9.209	9.457	3,887,160	+0.25(+2.70%)
Apr 14, 2011	8.986	9.235	8.973	9.209	2,448,163	+0.16(+1.73%)
Apr 13, 2011	8.986	9.091	8.940	9.052	4,109,509	+0.10(+1.10%)
Apr 12, 2011	8.895	9.006	8.882	8.954	3,377,035	+0.01(+0.15%)
Apr 11, 2011	8.882	9.025	8.875	8.940	3,306,133	+0.05(+0.51%)
Apr 08, 2011	8.999	9.058	8.823	8.895	2,354,816	-0.08(-0.87%)
Apr 07, 2011	9.176	9.189	8.927	8.973	2,807,332	-0.19(-2.07%)
Apr 06, 2011	9.143	9.202	9.025	9.163	2,059,571	+0.07(+0.72%)
Apr 05, 2011	9.163	9.215	9.071	9.097	2,449,512	-0.08(-0.86%)
Apr 04, 2011	9.267	9.320	9.130	9.176	2,186,724	-0.09(-0.92%)
Apr 01, 2011	9.241	9.294	9.196	9.261	3,730,069	+0.10(+1.07%)
Mar 31, 2011	9.130	9.254	9.130	9.163	3,205,923	+0.01(+0.14%)
Mar 30, 2011	9.150	9.156	9.143	9.150	3,352,771	+0.24(+2.72%)
Mar 29, 2011	8.888	8.927	8.797	8.908	2,406,903	+0.02(+0.22%)
Mar 28, 2011	8.927	9.012	8.869	8.888	1,906,499	-0.05(-0.51%)
Mar 25, 2011	8.888	9.012	8.803	8.934	1,781,149	+0.05(+0.59%)
Mar 24, 2011	8.882	8.954	8.770	8.882	2,140,285	+0.03(+0.37%)
Mar 23, 2011	9.039	9.045	8.816	8.849	5,510,393	-0.19(-2.10%)
Mar 22, 2011	8.986	9.091	8.980	9.039	3,454,049	+0.05(+0.51%)
Mar 21, 2011	8.967	9.032	8.947	8.993	4,030,683	+0.15(+1.70%)
Mar 18, 2011	8.797	8.921	8.744	8.842	5,688,536	+0.17(+1.96%)
Mar 17, 2011	8.797	8.829	8.564	8.672	8,446,303	+0.01(+0.08%)
Mar 16, 2011	8.842	8.901	8.627	8.666	9,268,877	-0.20(-2.29%)
Mar 15, 2011	8.810	8.927	8.784	8.869	4,939,206	-0.11(-1.24%)
Mar 14, 2011	8.914	9.071	8.842	8.980	3,859,208	-0.03(-0.36%)
Mar 11, 2011	8.790	9.058	8.790	9.012	3,088,261	+0.15(+1.70%)
Mar 10, 2011	8.849	8.940	8.842	8.862	6,244,491	-0.08(-0.88%)
Mar 09, 2011	9.006	9.019	8.829	8.940	3,229,847	-0.07(-0.80%)
Mar 08, 2011	8.790	9.058	8.784	9.012	2,110,632	+0.23(+2.61%)
Mar 07, 2011	8.875	8.947	8.731	8.784	2,373,255	-0.07(-0.81%)
Mar 04, 2011	8.960	8.967	8.770	8.855	2,140,803	-0.10(-1.10%)
Mar 03, 2011	8.973	9.058	8.882	8.954	2,307,559	+0.05(+0.59%)
Mar 02, 2011	8.855	8.967	8.784	8.901	3,867,720	+0.01(+0.07%)

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.