Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.676	9.822	9.660	9.684	518,064	+0.03(+0.34%)
May 23, 2011	9.716	9.846	9.651	9.651	381,315	-0.21(-2.14%)
May 20, 2011	9.944	10.03	9.855	9.863	401,738	-0.15(-1.50%)
May 19, 2011	10.03	10.07	9.867	10.01	473,474	+0.06(+0.61%)
May 18, 2011	9.944	10.02	9.879	9.952	458,286	+0.03(+0.33%)
May 17, 2011	9.911	10.03	9.903	9.920	764,671	-0.02(-0.25%)
May 16, 2011	10.05	10.14	9.887	9.944	455,401	-0.15(-1.45%)
May 13, 2011	10.33	10.33	10.07	10.09	259,100	-0.27(-2.59%)
May 12, 2011	10.17	10.41	10.07	10.36	365,716	+0.11(+1.11%)
May 11, 2011	10.29	10.47	10.20	10.24	456,165	-0.08(-0.79%)
May 10, 2011	10.14	10.37	10.07	10.33	522,367	+0.24(+2.33%)
May 09, 2011	10.06	10.20	9.928	10.09	438,316	+0.03(+0.32%)
May 06, 2011	10.46	10.48	10.05	10.06	393,137	-0.26(-2.52%)
May 05, 2011	10.46	10.57	10.25	10.32	466,623	-0.20(-1.85%)
May 04, 2011	10.56	10.58	10.42	10.51	608,898	-0.02(-0.23%)
May 03, 2011	10.71	10.95	10.42	10.54	1,101,805	-0.19(-1.82%)
May 02, 2011	10.71	10.78	10.61	10.73	803,601	+0.09(+0.84%)
Apr 29, 2011	10.80	10.86	10.64	10.64	552,251	-0.12(-1.13%)
Apr 28, 2011	10.68	10.94	10.63	10.76	804,639	+0.06(+0.61%)
Apr 27, 2011	10.03	10.76	9.993	10.70	1,304,443	+0.76(+7.60%)
Apr 26, 2011	9.814	9.952	9.757	9.944	539,110	+0.14(+1.45%)
Apr 25, 2011	9.627	9.822	9.554	9.802	382,948	+0.20(+2.07%)
Apr 21, 2011	9.513	9.611	9.408	9.603	282,569	+0.15(+1.55%)
Apr 20, 2011	9.554	9.574	9.408	9.456	420,127	+0.02(+0.26%)
Apr 19, 2011	9.619	9.692	9.367	9.432	298,686	-0.11(-1.19%)
Apr 18, 2011	9.465	9.619	9.408	9.546	428,686	-0.06(-0.59%)
Apr 15, 2011	9.603	9.627	9.465	9.603	320,820	-0.03(-0.34%)
Apr 14, 2011	9.505	9.651	9.424	9.635	237,603	+0.02(+0.17%)
Apr 13, 2011	9.960	9.976	9.513	9.619	396,070	-0.25(-2.55%)
Apr 12, 2011	9.822	9.960	9.806	9.871	320,799	-0.06(-0.57%)
Apr 11, 2011	9.928	10.03	9.879	9.928	270,551	-0.02(-0.24%)
Apr 08, 2011	10.27	10.27	9.911	9.952	291,617	-0.24(-2.31%)
Apr 07, 2011	10.16	10.31	10.16	10.19	534,641	+0.04(+0.40%)
Apr 06, 2011	9.960	10.18	9.911	10.15	548,292	+0.26(+2.63%)
Apr 05, 2011	9.838	9.985	9.830	9.887	448,241	+0.02(+0.25%)
Apr 04, 2011	9.749	9.879	9.725	9.863	438,747	+0.15(+1.50%)
Apr 01, 2011	9.668	9.846	9.627	9.716	399,835	+0.14(+1.44%)
Mar 31, 2011	9.505	9.611	9.408	9.578	309,046	+0.04(+0.43%)
Mar 30, 2011	9.473	9.578	9.383	9.538	483,615	+0.11(+1.12%)
Mar 29, 2011	9.375	9.497	9.335	9.432	338,088	+0.08(+0.87%)
Mar 28, 2011	9.497	9.530	9.351	9.351	434,401	-0.11(-1.12%)
Mar 25, 2011	9.359	9.668	9.359	9.456	802,703	+0.13(+1.39%)
Mar 24, 2011	9.213	9.440	9.099	9.326	591,657	+0.14(+1.50%)
Mar 23, 2011	9.286	9.294	9.042	9.188	479,860	-0.13(-1.39%)
Mar 22, 2011	9.294	9.375	9.286	9.318	1,053,519	+0.02(+0.17%)
Mar 21, 2011	9.310	9.505	9.229	9.302	1,250,767	+0.02(+0.17%)
Mar 18, 2011	9.400	9.432	9.270	9.286	2,136,556	-0.02(-0.26%)
Mar 17, 2011	9.408	9.440	9.213	9.310	1,260,825	+0.03(+0.35%)
Mar 16, 2011	9.538	9.538	9.278	9.278	740,883	-0.24(-2.56%)
Mar 15, 2011	9.367	9.570	9.335	9.521	739,869	+0.02(+0.17%)
Mar 14, 2011	9.546	9.562	9.375	9.505	705,459	-0.14(-1.43%)
Mar 11, 2011	9.684	9.743	9.570	9.643	425,607	-0.11(-1.16%)
Mar 10, 2011	9.976	9.976	9.659	9.757	917,654	-0.33(-3.30%)
Mar 09, 2011	10.20	10.23	10.08	10.09	622,464	-0.08(-0.80%)
Mar 08, 2011	9.765	10.37	9.749	10.17	1,517,002	+0.58(+6.10%)
Mar 07, 2011	9.700	9.789	9.505	9.586	816,709	-0.05(-0.51%)
Mar 04, 2011	9.692	9.692	9.448	9.635	675,216	-0.06(-0.67%)
Mar 03, 2011	9.757	9.813	9.684	9.700	794,749	+0.06(+0.63%)
Mar 02, 2011	9.611	9.728	9.497	9.639	573,161	+0.01(+0.13%)

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.