Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.110	8.300	8.000	8.130	643,056	+0.05(+0.62%)
May 23, 2011	8.090	8.150	7.960	8.080	571,380	-0.14(-1.76%)
May 20, 2011	7.980	8.290	7.980	8.225	725,906	+0.19(+2.30%)
May 19, 2011	8.130	8.180	7.910	8.040	544,332	+0.03(+0.37%)
May 18, 2011	7.990	8.040	7.860	8.010	569,477	+0.17(+2.17%)
May 17, 2011	7.960	8.090	7.710	7.840	965,385	-0.12(-1.51%)
May 16, 2011	8.300	8.350	7.960	7.960	684,746	-0.20(-2.45%)
May 13, 2011	8.340	8.360	7.920	8.160	973,547	-0.20(-2.39%)
May 12, 2011	8.300	8.400	8.050	8.360	632,869	+0.02(+0.24%)
May 11, 2011	8.750	8.800	8.290	8.340	787,653	-0.41(-4.69%)
May 10, 2011	8.620	8.850	8.540	8.750	721,642	+0.20(+2.34%)
May 09, 2011	8.570	8.700	8.350	8.550	656,278	-0.09(-1.04%)
May 06, 2011	8.190	8.750	8.051	8.640	1,161,854	+0.57(+7.06%)
May 05, 2011	8.010	8.250	7.920	8.070	561,951	+0.00(+0.00%)
May 04, 2011	8.260	8.304	7.780	8.070	723,889	-0.18(-2.18%)
May 03, 2011	8.600	8.700	8.070	8.250	838,267	-0.29(-3.40%)
May 02, 2011	8.560	8.900	8.510	8.540	460,551	-0.29(-3.28%)
Apr 29, 2011	8.810	8.910	8.620	8.830	361,240	+0.07(+0.80%)
Apr 28, 2011	8.810	8.990	8.710	8.760	456,943	-0.06(-0.68%)
Apr 27, 2011	8.760	8.830	8.570	8.820	373,470	+0.04(+0.40%)
Apr 26, 2011	8.730	8.870	8.650	8.785	484,470	+0.09(+0.98%)
Apr 25, 2011	8.580	8.740	8.540	8.700	423,280	+0.16(+1.87%)
Apr 21, 2011	8.510	8.730	8.440	8.540	1,286,327	+0.06(+0.71%)
Apr 20, 2011	8.420	8.500	8.370	8.480	395,765	+0.19(+2.29%)
Apr 19, 2011	8.400	8.420	8.250	8.290	424,362	-0.07(-0.84%)
Apr 18, 2011	8.250	8.460	8.070	8.360	756,368	-0.06(-0.71%)
Apr 15, 2011	8.420	8.620	8.320	8.420	592,683	-0.02(-0.24%)
Apr 14, 2011	8.160	8.450	8.145	8.440	920,956	+0.28(+3.43%)
Apr 13, 2011	8.400	8.500	8.110	8.160	1,261,140	-0.19(-2.28%)
Apr 12, 2011	8.540	8.550	8.320	8.350	755,375	-0.23(-2.68%)
Apr 11, 2011	8.800	8.900	8.550	8.580	692,692	-0.22(-2.50%)
Apr 08, 2011	8.940	8.980	8.750	8.800	395,094	-0.13(-1.46%)
Apr 07, 2011	8.910	9.010	8.780	8.930	818,191	+0.05(+0.56%)
Apr 06, 2011	9.070	9.210	8.750	8.880	1,313,322	-0.17(-1.93%)
Apr 05, 2011	9.220	9.270	8.980	9.055	1,771,115	-0.33(-3.46%)
Apr 04, 2011	9.670	9.700	9.210	9.380	1,348,407	-0.52(-5.25%)
Apr 01, 2011	10.10	10.10	9.860	9.900	527,184	-0.14(-1.39%)
Mar 31, 2011	10.01	10.08	9.738	10.04	820,880	+0.02(+0.20%)
Mar 30, 2011	10.02	10.19	9.730	10.02	2,004,058	+0.29(+2.98%)
Mar 29, 2011	9.200	10.00	9.100	9.730	2,607,517	+0.51(+5.53%)
Mar 28, 2011	9.200	9.260	9.110	9.220	614,554	+0.09(+0.93%)
Mar 25, 2011	9.240	9.250	9.120	9.135	475,013	-0.05(-0.54%)
Mar 24, 2011	9.070	9.260	8.990	9.185	640,749	+0.17(+1.83%)
Mar 23, 2011	9.100	9.100	8.930	9.020	995,692	-0.14(-1.53%)
Mar 22, 2011	9.300	9.300	9.050	9.160	568,003	-0.14(-1.51%)
Mar 21, 2011	9.180	9.400	9.030	9.300	1,096,573	+0.14(+1.53%)
Mar 18, 2011	9.110	9.300	8.950	9.160	3,453,973	+0.16(+1.78%)
Mar 17, 2011	8.920	9.200	8.720	9.000	2,708,316	+0.32(+3.69%)
Mar 16, 2011	8.830	9.000	8.510	8.680	1,170,348	-0.15(-1.70%)
Mar 15, 2011	8.500	8.920	8.490	8.830	758,298	+0.03(+0.34%)
Mar 14, 2011	8.540	8.910	8.460	8.800	922,169	+0.20(+2.33%)
Mar 11, 2011	8.510	8.650	8.390	8.600	508,092	+0.05(+0.58%)
Mar 10, 2011	8.670	8.670	8.410	8.550	927,996	-0.22(-2.51%)
Mar 09, 2011	8.640	8.840	8.520	8.770	723,752	+0.18(+2.10%)
Mar 08, 2011	8.640	8.795	8.460	8.590	780,041	-0.03(-0.35%)
Mar 07, 2011	8.700	8.720	8.300	8.620	964,646	-0.08(-0.92%)
Mar 04, 2011	8.460	9.120	8.401	8.700	1,440,403	+0.07(+0.81%)
Mar 03, 2011	8.530	8.650	8.420	8.630	941,458	+0.14(+1.65%)
Mar 02, 2011	8.380	8.660	8.310	8.490	604,275	+0.11(+1.28%)

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.