Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.570	9.620	9.490	9.560	471,130	+0.09(+0.95%)
May 23, 2011	9.470	9.510	9.420	9.470	502,945	-0.16(-1.66%)
May 20, 2011	9.540	9.648	9.430	9.630	387,047	+0.06(+0.63%)
May 19, 2011	9.650	9.690	9.550	9.570	776,159	-0.07(-0.73%)
May 18, 2011	9.520	9.702	9.510	9.640	503,202	+0.22(+2.34%)
May 17, 2011	9.340	9.440	9.260	9.420	799,942	+0.04(+0.43%)
May 16, 2011	9.440	9.510	9.360	9.380	573,568	-0.07(-0.74%)
May 13, 2011	9.470	9.520	9.340	9.450	759,614	+0.02(+0.21%)
May 12, 2011	9.400	9.530	9.290	9.430	1,972,879	-0.05(-0.53%)
May 11, 2011	9.520	9.690	9.410	9.480	1,967,585	-0.30(-3.07%)
May 10, 2011	9.660	9.800	9.650	9.780	564,001	+0.08(+0.82%)
May 09, 2011	9.530	9.710	9.490	9.700	765,169	+0.30(+3.19%)
May 06, 2011	9.450	9.650	9.370	9.400	934,989	-0.03(-0.32%)
May 05, 2011	9.800	9.800	9.300	9.430	1,445,510	-0.57(-5.70%)
May 04, 2011	10.16	10.17	9.990	10.00	597,852	-0.21(-2.06%)
May 03, 2011	10.27	10.30	10.17	10.21	610,407	-0.05(-0.49%)
May 02, 2011	10.28	10.29	10.26	10.26	781,499	-0.12(-1.16%)
Apr 29, 2011	10.30	10.40	10.24	10.38	566,394	+0.11(+1.07%)
Apr 28, 2011	10.34	10.37	10.21	10.27	1,611,142	-0.06(-0.58%)
Apr 27, 2011	10.30	10.36	10.22	10.33	816,768	-0.01(-0.10%)
Apr 26, 2011	10.36	10.37	10.30	10.34	443,901	-0.02(-0.19%)
Apr 25, 2011	10.38	10.39	10.28	10.36	720,696	+0.00(+0.00%)
Apr 21, 2011	10.33	10.39	10.29	10.36	299,076	+0.05(+0.48%)
Apr 20, 2011	10.31	10.37	10.28	10.31	1,369,486	+0.16(+1.58%)
Apr 19, 2011	10.14	10.22	10.11	10.15	1,011,568	-0.02(-0.20%)
Apr 18, 2011	10.17	10.18	10.06	10.17	485,481	-0.06(-0.59%)
Apr 15, 2011	10.17	10.26	10.14	10.23	497,395	+0.04(+0.39%)
Apr 14, 2011	10.11	10.19	10.08	10.19	420,506	+0.06(+0.59%)
Apr 13, 2011	10.17	10.23	10.07	10.13	343,060	+0.01(+0.10%)
Apr 12, 2011	10.27	10.27	10.06	10.12	642,663	-0.23(-2.22%)
Apr 11, 2011	10.48	10.49	10.34	10.35	514,593	-0.15(-1.43%)
Apr 08, 2011	10.40	10.51	10.37	10.50	456,137	+0.18(+1.74%)
Apr 07, 2011	10.31	10.35	10.25	10.32	321,407	+0.03(+0.29%)
Apr 06, 2011	10.33	10.36	10.27	10.29	450,528	+0.05(+0.49%)
Apr 05, 2011	10.23	10.29	10.21	10.24	746,586	-0.00(-0.04%)
Apr 04, 2011	10.22	10.27	10.18	10.24	732,797	+0.08(+0.82%)
Apr 01, 2011	10.11	10.16	10.05	10.16	357,259	+0.05(+0.49%)
Mar 31, 2011	10.05	10.15	10.05	10.11	490,801	+0.19(+1.92%)
Mar 30, 2011	9.940	9.940	9.850	9.920	461,628	-0.02(-0.20%)
Mar 29, 2011	9.910	9.960	9.860	9.940	455,797	+0.05(+0.51%)
Mar 28, 2011	9.940	9.970	9.880	9.890	521,501	-0.16(-1.59%)
Mar 25, 2011	10.07	10.08	9.980	10.05	943,992	+0.02(+0.20%)
Mar 24, 2011	9.980	10.04	9.930	10.03	498,694	+0.05(+0.50%)
Mar 23, 2011	9.990	10.01	9.950	9.980	543,784	+0.03(+0.30%)
Mar 22, 2011	9.820	9.970	9.800	9.950	538,575	+0.08(+0.81%)
Mar 21, 2011	9.873	9.890	9.830	9.870	746,733	+0.01(+0.10%)
Mar 18, 2011	9.810	9.870	9.770	9.860	663,589	+0.09(+0.92%)
Mar 17, 2011	9.600	9.790	9.580	9.770	1,094,435	+0.34(+3.60%)
Mar 16, 2011	9.500	9.580	9.360	9.430	703,876	+0.03(+0.32%)
Mar 15, 2011	9.450	9.760	9.330	9.400	830,459	-0.36(-3.69%)
Mar 14, 2011	9.720	9.770	9.675	9.760	492,673	+0.00(+0.00%)
Mar 11, 2011	9.660	9.800	9.660	9.760	753,655	-0.07(-0.71%)
Mar 10, 2011	9.860	9.930	9.750	9.830	1,416,419	-0.17(-1.70%)
Mar 09, 2011	10.09	10.10	9.950	10.00	629,806	-0.03(-0.30%)
Mar 08, 2011	10.08	10.08	10.00	10.03	607,470	-0.09(-0.89%)
Mar 07, 2011	10.28	10.28	10.12	10.12	596,753	-0.09(-0.88%)
Mar 04, 2011	10.19	10.22	10.15	10.21	662,574	+0.09(+0.89%)
Mar 03, 2011	10.07	10.12	10.03	10.12	687,908	+0.02(+0.20%)
Mar 02, 2011	10.05	10.12	10.03	10.10	1,354,619	+0.07(+0.70%)

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.