Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	10.13	10.24	9.899	10.08	11,940	-0.03(-0.32%)
May 23, 2011	10.16	10.17	10.08	10.11	5,943	-0.10(-0.94%)
May 20, 2011	10.19	10.33	10.16	10.20	3,891	-0.02(-0.16%)
May 19, 2011	10.25	10.30	10.19	10.22	10,378	-0.11(-1.09%)
May 18, 2011	10.29	10.35	10.08	10.33	20,932	+0.03(+0.27%)
May 17, 2011	10.35	10.35	10.28	10.30	15,622	-0.04(-0.35%)
May 16, 2011	10.25	10.41	10.12	10.34	33,392	-0.07(-0.69%)
May 13, 2011	10.01	10.49	9.875	10.41	62,309	+0.38(+3.83%)
May 12, 2011	10.27	10.27	9.947	10.03	27,239	-0.25(-2.42%)
May 11, 2011	10.44	10.44	10.21	10.28	14,453	-0.16(-1.54%)
May 10, 2011	10.44	10.53	10.35	10.44	25,393	+0.06(+0.54%)
May 09, 2011	10.19	10.52	10.16	10.38	69,525	-0.02(-0.15%)
May 06, 2011	10.40	10.41	10.26	10.40	34,070	+0.00(+0.00%)
May 05, 2011	10.56	10.56	10.32	10.40	67,623	-0.02(-0.15%)
May 04, 2011	10.06	10.60	10.01	10.41	109,449	+0.32(+3.17%)
May 03, 2011	10.00	10.16	10.00	10.09	30,102	+0.17(+1.74%)
May 02, 2011	9.931	10.25	9.851	9.919	47,691	-0.17(-1.71%)
Apr 29, 2011	10.01	10.14	9.891	10.09	32,505	+0.09(+0.88%)
Apr 28, 2011	10.29	10.29	9.251	10.00	204,621	-0.28(-2.73%)
Apr 27, 2011	10.41	10.41	10.01	10.28	48,339	-0.33(-3.09%)
Apr 26, 2011	9.827	10.90	9.811	10.61	164,483	+0.74(+7.55%)
Apr 25, 2011	9.811	9.875	9.627	9.867	66,949	+0.06(+0.57%)
Apr 21, 2011	9.891	9.923	9.771	9.811	11,647	-0.06(-0.57%)
Apr 20, 2011	9.843	9.883	9.659	9.867	11,932	+0.13(+1.32%)
Apr 19, 2011	10.01	10.01	9.619	9.739	39,539	-0.27(-2.72%)
Apr 18, 2011	10.02	10.03	10.01	10.01	2,522	+0.07(+0.73%)
Apr 15, 2011	9.939	10.09	9.931	9.939	6,867	+0.01(+0.08%)
Apr 14, 2011	9.907	10.08	9.907	9.931	3,605	-0.14(-1.43%)
Apr 13, 2011	9.979	10.14	9.851	10.08	6,117	-0.02(-0.16%)
Apr 12, 2011	9.891	10.25	9.859	10.09	10,075	-0.08(-0.79%)
Apr 11, 2011	9.987	10.40	9.867	10.17	29,805	+0.19(+1.93%)
Apr 08, 2011	9.931	10.04	9.905	9.979	16,513	+0.05(+0.48%)
Apr 06, 2011	9.931	9.931	9.931	9.931	0	+0.12(+1.22%)
Apr 05, 2011	9.811	9.811	9.692	9.811	12,257	+0.00(+0.00%)
Apr 04, 2011	9.611	9.811	9.611	9.811	1,498	+0.15(+1.57%)
Apr 01, 2011	9.747	9.811	9.643	9.660	6,166	-0.11(-1.14%)
Mar 30, 2011	9.771	9.771	9.771	9.771	0	-0.02(-0.22%)
Mar 29, 2011	9.811	9.891	9.723	9.793	5,618	-0.04(-0.43%)
Mar 28, 2011	9.867	9.891	9.811	9.835	5,621	-0.06(-0.57%)
Mar 25, 2011	9.963	9.971	9.859	9.891	3,077	-0.01(-0.08%)
Mar 24, 2011	9.795	9.971	9.795	9.899	1,810	+0.10(+1.06%)
Mar 23, 2011	9.611	9.795	9.235	9.795	45,607	+0.14(+1.41%)
Mar 22, 2011	9.643	9.795	9.627	9.659	1,498	-0.15(-1.55%)
Mar 21, 2011	9.699	9.811	9.699	9.811	2,316	-0.11(-1.13%)
Mar 18, 2011	9.923	9.923	9.763	9.923	11,465	+0.04(+0.41%)
Mar 17, 2011	9.795	9.931	9.723	9.883	20,385	+0.09(+0.90%)
Mar 16, 2011	9.859	9.891	9.659	9.795	4,295	-0.11(-1.13%)
Mar 15, 2011	9.907	9.907	9.907	9.907	873	+0.03(+0.34%)
Mar 14, 2011	9.619	9.947	9.619	9.874	12,162	+0.02(+0.21%)
Mar 11, 2011	9.811	9.923	9.731	9.853	35,946	+0.07(+0.75%)
Mar 10, 2011	9.787	9.891	9.707	9.779	11,704	-0.10(-0.97%)
Mar 09, 2011	9.875	9.875	9.875	9.875	1,372	-0.05(-0.48%)
Mar 08, 2011	9.971	9.971	9.923	9.923	499	-0.09(-0.88%)
Mar 07, 2011	9.819	10.13	9.712	10.01	13,092	+0.15(+1.54%)
Mar 04, 2011	9.923	10.15	9.819	9.859	4,369	-0.29(-2.84%)
Mar 03, 2011	10.21	10.21	9.915	10.15	3,176	-0.06(-0.63%)
Mar 02, 2011	9.915	10.21	9.668	10.21	22,224	+0.28(+2.82%)

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.