Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.630	8.654	8.602	8.630	525,675	+0.00(+0.00%)
May 23, 2011	8.630	8.677	8.625	8.630	451,738	-0.01(-0.16%)
May 20, 2011	8.663	8.682	8.639	8.644	341,714	-0.01(-0.11%)
May 19, 2011	8.687	8.691	8.630	8.654	531,055	+0.00(+0.05%)
May 18, 2011	8.621	8.682	8.621	8.649	404,520	+0.01(+0.11%)
May 17, 2011	8.611	8.654	8.566	8.639	395,430	+0.05(+0.55%)
May 16, 2011	8.639	8.743	8.587	8.592	407,752	-0.08(-0.92%)
May 13, 2011	8.710	8.719	8.635	8.672	345,505	-0.01(-0.11%)
May 12, 2011	8.630	8.752	8.625	8.682	640,669	-0.02(-0.22%)
May 11, 2011	8.621	8.701	8.592	8.701	390,023	+0.08(+0.93%)
May 10, 2011	8.588	8.625	8.564	8.621	533,517	+0.03(+0.33%)
May 09, 2011	8.541	8.592	8.517	8.592	560,555	+0.00(+0.05%)
May 06, 2011	8.513	8.588	8.497	8.588	536,428	+0.07(+0.81%)
May 05, 2011	8.437	8.564	8.400	8.519	955,235	+0.06(+0.72%)
May 04, 2011	8.404	8.458	8.381	8.458	781,618	+0.08(+0.92%)
May 03, 2011	8.296	8.386	8.287	8.381	525,410	+0.06(+0.68%)
May 02, 2011	8.313	8.324	8.296	8.324	435,757	+0.04(+0.45%)
Apr 29, 2011	8.221	8.287	8.212	8.287	417,582	+0.09(+1.15%)
Apr 28, 2011	8.165	8.230	8.165	8.193	317,466	+0.00(+0.04%)
Apr 27, 2011	8.188	8.212	8.155	8.189	396,355	+0.04(+0.48%)
Apr 26, 2011	8.207	8.207	8.146	8.150	487,692	-0.04(-0.46%)
Apr 25, 2011	8.179	8.207	8.155	8.188	455,723	-0.02(-0.23%)
Apr 21, 2011	8.155	8.207	8.141	8.207	345,986	+0.02(+0.23%)
Apr 20, 2011	8.188	8.207	8.160	8.188	332,803	+0.00(+0.02%)
Apr 19, 2011	8.169	8.193	8.150	8.186	259,512	+0.01(+0.15%)
Apr 18, 2011	8.226	8.226	8.160	8.174	222,555	-0.04(-0.46%)
Apr 15, 2011	8.132	8.230	8.127	8.212	356,655	+0.08(+1.04%)
Apr 14, 2011	8.141	8.182	8.127	8.127	273,722	-0.02(-0.23%)
Apr 13, 2011	8.103	8.160	8.075	8.146	329,256	-0.01(-0.17%)
Apr 12, 2011	8.113	8.165	8.094	8.160	291,544	+0.03(+0.41%)
Apr 11, 2011	8.179	8.197	8.089	8.127	379,472	-0.03(-0.40%)
Apr 08, 2011	8.226	8.244	8.160	8.160	339,037	-0.06(-0.74%)
Apr 07, 2011	8.310	8.310	8.207	8.221	363,434	-0.06(-0.74%)
Apr 06, 2011	8.263	8.334	8.235	8.282	321,125	+0.05(+0.63%)
Apr 05, 2011	8.207	8.291	8.207	8.230	348,486	-0.01(-0.11%)
Apr 04, 2011	8.221	8.287	8.207	8.240	361,352	-0.01(-0.17%)
Apr 01, 2011	8.230	8.296	8.183	8.254	375,994	+0.05(+0.57%)
Mar 31, 2011	8.183	8.207	8.127	8.207	348,261	+0.04(+0.46%)
Mar 30, 2011	8.202	8.202	8.160	8.169	385,088	-0.01(-0.17%)
Mar 29, 2011	8.174	8.212	8.165	8.183	334,672	+0.00(+0.06%)
Mar 28, 2011	8.202	8.226	8.160	8.179	514,506	-0.06(-0.74%)
Mar 25, 2011	8.263	8.268	8.169	8.240	321,665	+0.00(+0.06%)
Mar 24, 2011	8.212	8.291	8.193	8.235	404,563	-0.01(-0.11%)
Mar 23, 2011	8.230	8.263	8.193	8.244	444,050	-0.00(-0.06%)
Mar 22, 2011	8.240	8.249	8.174	8.249	445,319	+0.00(+0.00%)
Mar 21, 2011	8.169	8.249	8.150	8.249	436,304	-0.00(-0.04%)
Mar 18, 2011	8.202	8.273	8.202	8.253	355,728	+0.03(+0.33%)
Mar 17, 2011	8.160	8.240	8.132	8.226	360,680	+0.07(+0.87%)
Mar 16, 2011	8.127	8.207	8.089	8.155	467,566	-0.01(-0.17%)
Mar 15, 2011	8.155	8.202	8.141	8.169	576,372	-0.03(-0.34%)
Mar 14, 2011	8.216	8.301	8.150	8.197	462,744	-0.05(-0.57%)
Mar 11, 2011	8.296	8.334	8.244	8.244	353,755	-0.05(-0.56%)
Mar 10, 2011	8.240	8.296	8.207	8.291	336,509	+0.01(+0.11%)
Mar 09, 2011	8.263	8.357	8.183	8.282	389,547	-0.01(-0.17%)
Mar 08, 2011	8.291	8.367	8.259	8.296	278,893	-0.00(-0.06%)
Mar 07, 2011	8.367	8.371	8.277	8.301	291,632	-0.05(-0.56%)
Mar 04, 2011	8.310	8.371	8.183	8.348	376,245	+0.07(+0.80%)
Mar 03, 2011	8.348	8.362	8.230	8.282	415,530	-0.09(-1.13%)
Mar 02, 2011	8.376	8.409	8.357	8.376	468,825	+0.00(+0.00%)

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.