Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.55	10.62	10.51	10.55	1,341,043	+0.02(+0.23%)
May 23, 2011	10.58	10.59	10.50	10.53	675,590	-0.14(-1.35%)
May 20, 2011	10.57	10.72	10.56	10.67	1,496,421	+0.05(+0.50%)
May 19, 2011	10.60	10.66	10.58	10.62	1,016,041	+0.06(+0.60%)
May 18, 2011	10.46	10.62	10.42	10.55	1,019,860	+0.12(+1.12%)
May 17, 2011	10.36	10.49	10.31	10.44	1,903,397	+0.04(+0.42%)
May 16, 2011	10.29	10.46	10.28	10.39	1,898,748	+0.03(+0.33%)
May 13, 2011	10.42	10.43	10.25	10.36	1,920,763	-0.07(-0.65%)
May 12, 2011	10.42	10.44	10.31	10.43	1,169,643	-0.05(-0.49%)
May 11, 2011	10.52	10.54	10.41	10.48	1,328,639	-0.05(-0.46%)
May 10, 2011	10.46	10.53	10.42	10.53	966,067	+0.09(+0.81%)
May 09, 2011	10.42	10.44	10.34	10.44	1,028,411	+0.05(+0.51%)
May 06, 2011	10.42	10.49	10.32	10.39	1,626,064	+0.06(+0.61%)
May 05, 2011	10.35	10.36	10.24	10.33	1,711,550	-0.13(-1.28%)
May 04, 2011	10.64	10.65	10.36	10.46	1,883,113	-0.18(-1.67%)
May 03, 2011	10.63	10.68	10.59	10.64	2,541,540	+0.00(+0.05%)
May 02, 2011	10.63	10.64	10.59	10.63	2,040,942	+0.19(+1.79%)
Apr 29, 2011	10.29	10.46	10.27	10.44	1,807,354	+0.12(+1.15%)
Apr 28, 2011	10.33	10.38	10.26	10.33	1,337,770	+0.01(+0.09%)
Apr 27, 2011	10.26	10.34	10.12	10.32	2,154,889	+0.04(+0.38%)
Apr 26, 2011	10.28	10.35	10.21	10.28	2,287,907	+0.03(+0.28%)
Apr 25, 2011	10.27	10.28	10.18	10.25	1,978,560	+0.02(+0.24%)
Apr 21, 2011	10.30	10.30	10.17	10.22	1,274,702	+0.01(+0.07%)
Apr 20, 2011	10.21	10.26	10.16	10.22	1,724,944	+0.09(+0.86%)
Apr 19, 2011	10.16	10.20	10.12	10.13	1,233,024	+0.04(+0.39%)
Apr 18, 2011	10.10	10.13	9.988	10.09	1,124,039	-0.05(-0.53%)
Apr 15, 2011	10.07	10.17	10.05	10.14	814,705	+0.10(+0.97%)
Apr 14, 2011	9.927	10.06	9.893	10.05	1,035,532	+0.09(+0.85%)
Apr 13, 2011	9.963	10.05	9.900	9.961	1,451,684	+0.03(+0.27%)
Apr 12, 2011	9.975	10.01	9.820	9.934	1,515,385	-0.10(-0.97%)
Apr 11, 2011	10.10	10.12	9.985	10.03	1,668,087	-0.01(-0.15%)
Apr 08, 2011	10.11	10.12	10.01	10.05	1,862,694	+0.04(+0.39%)
Apr 07, 2011	10.02	10.08	9.983	10.01	1,478,221	+0.00(+0.00%)
Apr 06, 2011	10.07	10.12	9.951	10.01	1,556,903	-0.01(-0.12%)
Apr 05, 2011	9.997	10.08	9.978	10.02	1,605,225	+0.03(+0.27%)
Apr 04, 2011	10.01	10.04	9.956	9.993	1,367,160	+0.02(+0.20%)
Apr 01, 2011	9.927	10.01	9.922	9.973	1,649,953	+0.11(+1.16%)
Mar 31, 2011	9.837	9.915	9.798	9.859	1,633,086	+0.05(+0.52%)
Mar 30, 2011	9.808	9.808	9.808	9.808	1,241,826	+0.13(+1.36%)
Mar 29, 2011	9.654	9.708	9.603	9.676	1,192,061	+0.15(+1.58%)
Mar 28, 2011	9.573	9.654	9.518	9.526	1,792,953	+0.00(+0.05%)
Mar 25, 2011	9.595	9.673	9.511	9.521	1,883,918	-0.07(-0.77%)
Mar 24, 2011	9.492	9.633	9.480	9.595	1,814,900	+0.14(+1.49%)
Mar 23, 2011	9.483	9.488	9.418	9.454	1,168,559	-0.05(-0.48%)
Mar 22, 2011	9.518	9.607	9.490	9.499	2,321,363	+0.01(+0.08%)
Mar 21, 2011	9.478	9.499	9.442	9.492	1,896,091	+0.15(+1.58%)
Mar 18, 2011	9.342	9.404	9.288	9.345	2,000,623	+0.09(+0.98%)
Mar 17, 2011	9.214	9.297	9.180	9.254	2,662,072	+0.16(+1.75%)
Mar 16, 2011	9.192	9.254	9.018	9.095	4,158,592	-0.13(-1.37%)
Mar 15, 2011	9.214	9.454	9.199	9.221	2,738,798	-0.23(-2.47%)
Mar 14, 2011	9.521	9.535	9.433	9.454	2,544,620	-0.08(-0.85%)
Mar 11, 2011	9.271	9.542	9.254	9.535	3,431,342	+0.23(+2.46%)
Mar 10, 2011	9.368	9.404	9.240	9.307	3,195,610	-0.13(-1.41%)
Mar 09, 2011	9.490	9.537	9.383	9.440	2,218,654	-0.05(-0.58%)
Mar 08, 2011	9.445	9.566	9.399	9.495	2,443,683	+0.10(+1.06%)
Mar 07, 2011	9.473	9.523	9.361	9.395	1,776,446	-0.05(-0.53%)
Mar 04, 2011	9.466	9.466	9.385	9.445	1,605,013	+0.03(+0.33%)
Mar 03, 2011	9.502	9.502	9.388	9.414	2,313,148	-0.05(-0.53%)
Mar 02, 2011	9.483	9.523	9.443	9.464	2,355,923	-0.02(-0.23%)

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.