Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.25	11.35	11.19	11.20	1,781,482	-0.04(-0.37%)
May 23, 2011	11.07	11.31	10.97	11.24	1,429,300	+0.04(+0.31%)
May 20, 2011	11.19	11.28	11.14	11.21	872,478	-0.04(-0.31%)
May 19, 2011	11.25	11.31	11.17	11.24	938,949	+0.05(+0.44%)
May 18, 2011	10.96	11.20	10.82	11.19	780,022	+0.22(+2.05%)
May 17, 2011	10.85	10.98	10.78	10.97	506,946	+0.04(+0.39%)
May 16, 2011	11.07	11.21	10.93	10.93	586,763	-0.25(-2.26%)
May 13, 2011	11.24	11.33	11.12	11.18	539,709	-0.04(-0.38%)
May 12, 2011	11.07	11.26	11.00	11.22	603,651	+0.13(+1.14%)
May 11, 2011	11.15	11.21	11.07	11.09	1,552,437	-0.10(-0.88%)
May 10, 2011	11.02	11.20	10.99	11.19	726,329	+0.20(+1.86%)
May 09, 2011	10.79	11.02	10.76	10.99	687,301	+0.16(+1.49%)
May 06, 2011	10.83	10.89	10.71	10.83	1,135,633	+0.11(+1.05%)
May 05, 2011	10.61	10.76	10.57	10.71	1,069,675	+0.07(+0.66%)
May 04, 2011	10.77	10.78	10.51	10.64	937,362	-0.15(-1.37%)
May 03, 2011	10.84	10.88	10.69	10.79	1,097,018	-0.08(-0.78%)
May 02, 2011	10.90	10.91	10.86	10.88	1,139,651	-0.09(-0.83%)
Apr 29, 2011	11.14	11.14	10.86	10.97	1,291,691	-0.19(-1.70%)
Apr 28, 2011	11.00	11.19	11.00	11.16	960,005	-0.08(-0.69%)
Apr 27, 2011	11.20	11.28	11.18	11.24	619,234	+0.03(+0.25%)
Apr 26, 2011	11.26	11.37	11.16	11.21	1,393,060	-0.04(-0.38%)
Apr 25, 2011	11.24	11.26	11.21	11.25	692,704	+0.00(+0.00%)
Apr 21, 2011	11.28	11.33	11.16	11.25	635,145	+0.01(+0.13%)
Apr 20, 2011	11.26	11.31	11.18	11.24	608,928	+0.08(+0.76%)
Apr 19, 2011	11.16	11.21	11.10	11.15	711,843	+0.04(+0.38%)
Apr 18, 2011	11.03	11.19	10.99	11.11	2,125,254	-0.08(-0.69%)
Apr 15, 2011	10.88	11.26	10.85	11.19	1,548,123	+0.29(+2.65%)
Apr 14, 2011	10.76	10.92	10.67	10.90	557,306	+0.04(+0.39%)
Apr 13, 2011	10.86	10.96	10.80	10.86	574,973	+0.01(+0.13%)
Apr 12, 2011	10.78	10.93	10.76	10.84	652,546	-0.05(-0.45%)
Apr 11, 2011	11.15	11.19	10.85	10.89	651,550	-0.27(-2.46%)
Apr 08, 2011	11.43	11.47	11.12	11.16	742,647	-0.18(-1.61%)
Apr 07, 2011	11.43	11.59	11.28	11.35	857,142	-0.15(-1.28%)
Apr 06, 2011	11.49	11.59	11.45	11.50	3,029,389	+0.07(+0.62%)
Apr 05, 2011	11.40	11.52	11.39	11.43	999,862	-0.01(-0.06%)
Apr 04, 2011	11.57	11.69	11.43	11.43	1,810,938	-0.11(-0.97%)
Apr 01, 2011	11.64	11.73	11.52	11.54	1,925,082	-0.06(-0.48%)
Mar 31, 2011	11.65	11.71	11.58	11.60	977,018	-0.05(-0.42%)
Mar 30, 2011	11.71	11.78	11.62	11.65	720,368	-0.01(-0.06%)
Mar 29, 2011	11.61	11.71	11.61	11.66	1,103,474	-0.02(-0.18%)
Mar 28, 2011	11.71	11.76	11.65	11.68	1,454,351	-0.01(-0.12%)
Mar 25, 2011	11.66	11.78	11.62	11.69	5,799,094	+0.08(+0.67%)
Mar 24, 2011	11.69	11.71	11.54	11.62	707,465	-0.03(-0.24%)
Mar 23, 2011	11.74	11.79	11.52	11.64	756,689	-0.12(-1.02%)
Mar 22, 2011	11.97	12.05	11.73	11.76	1,250,638	-0.23(-1.93%)
Mar 21, 2011	12.18	12.21	11.96	11.99	810,886	+0.19(+1.61%)
Mar 18, 2011	11.78	11.88	11.75	11.80	1,304,507	+0.02(+0.18%)
Mar 17, 2011	11.54	11.91	11.52	11.78	2,102,739	+0.44(+3.84%)
Mar 16, 2011	11.32	11.64	11.18	11.35	951,741	+0.12(+1.06%)
Mar 15, 2011	11.26	11.32	11.19	11.23	634,322	-0.13(-1.11%)
Mar 14, 2011	11.28	11.62	11.18	11.35	475,603	-0.02(-0.19%)
Mar 11, 2011	11.21	11.43	11.21	11.38	500,445	+0.07(+0.62%)
Mar 10, 2011	11.31	11.38	11.21	11.31	923,137	-0.20(-1.77%)
Mar 09, 2011	11.43	11.55	11.33	11.51	519,903	+0.09(+0.80%)
Mar 08, 2011	11.21	11.61	11.21	11.42	648,853	+0.20(+1.75%)
Mar 07, 2011	11.25	11.54	11.04	11.22	666,767	+0.02(+0.19%)
Mar 04, 2011	11.24	11.42	11.14	11.20	473,185	-0.03(-0.25%)
Mar 03, 2011	11.09	11.28	11.08	11.23	669,012	+0.25(+2.31%)
Mar 02, 2011	10.92	11.06	10.86	10.98	389,515	+0.07(+0.64%)

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.