Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.866	10.21	9.751	10.09	8,512,505	+0.21(+2.15%)
May 23, 2011	9.830	9.930	9.502	9.878	8,420,271	-0.04(-0.43%)
May 20, 2011	9.891	10.03	9.866	9.921	4,078,963	-0.02(-0.18%)
May 19, 2011	10.09	10.09	9.872	9.939	4,409,207	-0.08(-0.79%)
May 18, 2011	9.751	10.08	9.666	10.02	9,674,161	+0.27(+2.74%)
May 17, 2011	9.563	9.751	9.508	9.751	7,473,894	+0.11(+1.13%)
May 16, 2011	9.599	9.739	9.563	9.642	6,105,645	+0.03(+0.32%)
May 13, 2011	9.654	9.775	9.575	9.611	5,668,943	-0.09(-0.88%)
May 12, 2011	9.599	9.696	9.332	9.696	13,711,010	+0.06(+0.63%)
May 11, 2011	9.508	9.802	9.465	9.635	9,168,588	+0.13(+1.41%)
May 10, 2011	9.629	9.672	9.235	9.502	23,724,650	-0.18(-1.82%)
May 09, 2011	10.45	10.51	9.490	9.678	29,525,852	-0.80(-7.60%)
May 06, 2011	10.53	10.65	10.46	10.47	7,028,256	+0.02(+0.23%)
May 05, 2011	10.30	10.49	10.13	10.45	10,341,911	+0.14(+1.36%)
May 04, 2011	10.47	10.60	10.26	10.31	7,816,570	-0.16(-1.57%)
May 03, 2011	10.57	10.61	10.42	10.47	6,445,675	-0.15(-1.37%)
May 02, 2011	10.63	10.64	10.60	10.62	9,046,751	+0.12(+1.10%)
Apr 29, 2011	10.74	10.77	10.50	10.50	5,686,590	-0.19(-1.76%)
Apr 28, 2011	10.67	10.83	10.61	10.69	7,218,588	+0.05(+0.51%)
Apr 27, 2011	10.78	10.78	10.44	10.64	12,262,459	-0.18(-1.68%)
Apr 26, 2011	10.92	10.92	10.76	10.82	4,851,871	-0.04(-0.39%)
Apr 25, 2011	10.87	10.87	10.77	10.86	6,672,077	+0.14(+1.30%)
Apr 21, 2011	10.82	10.93	10.70	10.72	5,940,841	-0.11(-1.01%)
Apr 20, 2011	10.85	10.89	10.76	10.83	5,827,183	+0.09(+0.79%)
Apr 19, 2011	10.77	10.86	10.63	10.75	4,285,773	+0.01(+0.11%)
Apr 18, 2011	10.63	10.75	10.56	10.74	5,602,894	+0.01(+0.06%)
Apr 15, 2011	10.65	10.78	10.63	10.73	5,810,037	+0.04(+0.34%)
Apr 14, 2011	10.63	10.80	10.61	10.69	6,083,161	-0.01(-0.06%)
Apr 13, 2011	10.56	10.84	10.56	10.70	8,353,837	+0.18(+1.73%)
Apr 12, 2011	10.46	10.64	10.41	10.52	10,058,313	-0.05(-0.52%)
Apr 11, 2011	10.56	10.73	10.53	10.57	8,458,134	-0.01(-0.11%)
Apr 08, 2011	10.84	10.94	10.49	10.58	9,465,922	-0.33(-3.06%)
Apr 07, 2011	10.60	10.94	10.57	10.92	13,275,611	+0.27(+2.57%)
Apr 06, 2011	10.81	10.81	10.58	10.64	14,820,467	-0.16(-1.52%)
Apr 05, 2011	10.60	10.93	10.60	10.81	9,146,173	+0.07(+0.68%)
Apr 04, 2011	10.59	10.92	10.55	10.74	14,056,472	+0.14(+1.32%)
Apr 01, 2011	10.26	10.79	10.26	10.60	11,565,532	+0.43(+4.18%)
Mar 31, 2011	10.16	10.29	10.14	10.17	6,853,500	-0.01(-0.12%)
Mar 30, 2011	10.23	10.32	10.17	10.18	6,985,114	-0.02(-0.24%)
Mar 29, 2011	10.11	10.28	10.09	10.21	5,250,610	+0.09(+0.90%)
Mar 28, 2011	10.09	10.17	10.05	10.12	5,086,408	+0.05(+0.54%)
Mar 25, 2011	10.02	10.09	9.903	10.06	3,903,527	+0.05(+0.55%)
Mar 24, 2011	9.909	10.04	9.878	10.01	5,627,778	+0.13(+1.29%)
Mar 23, 2011	9.757	9.897	9.593	9.878	5,844,076	+0.09(+0.93%)
Mar 22, 2011	9.848	9.915	9.751	9.787	7,924,690	-0.07(-0.74%)
Mar 21, 2011	9.921	9.939	9.800	9.860	11,688,666	+0.10(+1.00%)
Mar 18, 2011	9.739	9.787	9.666	9.763	10,616,913	+0.11(+1.13%)
Mar 17, 2011	9.696	9.775	9.590	9.654	8,397,642	+0.04(+0.44%)
Mar 16, 2011	9.660	9.781	9.481	9.611	12,499,816	-0.05(-0.57%)
Mar 15, 2011	9.654	9.748	9.648	9.666	8,216,420	-0.09(-0.93%)
Mar 14, 2011	9.532	9.866	9.484	9.757	13,565,195	+0.15(+1.52%)
Mar 11, 2011	9.478	9.769	9.471	9.611	11,637,844	-0.01(-0.13%)
Mar 10, 2011	9.629	9.988	9.465	9.623	24,157,804	+0.39(+4.28%)
Mar 09, 2011	9.089	9.247	9.052	9.228	10,135,240	+0.10(+1.13%)
Mar 08, 2011	8.834	9.235	8.815	9.125	9,506,236	+0.33(+3.80%)
Mar 07, 2011	8.743	8.887	8.701	8.791	7,430,889	+0.09(+1.04%)
Mar 04, 2011	8.833	8.899	8.605	8.701	7,165,438	-0.14(-1.56%)
Mar 03, 2011	8.851	8.893	8.713	8.839	6,579,235	+0.08(+0.89%)
Mar 02, 2011	8.845	8.887	8.701	8.761	7,223,810	-0.09(-1.02%)

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.