Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	9.863	10.21	9.748	10.09	8,515,352	+0.21(+2.15%)
May 23, 2011	9.827	9.927	9.499	9.875	8,423,088	-0.04(-0.43%)
May 20, 2011	9.887	10.03	9.863	9.918	4,080,327	-0.02(-0.18%)
May 19, 2011	10.09	10.09	9.869	9.936	4,410,682	-0.08(-0.79%)
May 18, 2011	9.748	10.08	9.663	10.01	9,677,397	+0.27(+2.74%)
May 17, 2011	9.559	9.748	9.505	9.748	7,476,394	+0.11(+1.13%)
May 16, 2011	9.596	9.735	9.559	9.638	6,107,688	+0.03(+0.32%)
May 13, 2011	9.650	9.772	9.572	9.608	5,670,839	-0.09(-0.88%)
May 12, 2011	9.596	9.693	9.329	9.693	13,715,595	+0.06(+0.63%)
May 11, 2011	9.505	9.799	9.462	9.632	9,171,655	+0.13(+1.41%)
May 10, 2011	9.626	9.669	9.231	9.499	23,732,586	-0.18(-1.82%)
May 09, 2011	10.45	10.51	9.486	9.675	29,535,728	-0.80(-7.60%)
May 06, 2011	10.53	10.65	10.45	10.47	7,030,606	+0.02(+0.23%)
May 05, 2011	10.29	10.49	10.12	10.45	10,345,370	+0.14(+1.36%)
May 04, 2011	10.47	10.59	10.26	10.31	7,819,185	-0.16(-1.57%)
May 03, 2011	10.57	10.61	10.42	10.47	6,447,831	-0.15(-1.37%)
May 02, 2011	10.63	10.63	10.59	10.62	9,049,777	+0.12(+1.10%)
Apr 29, 2011	10.74	10.77	10.49	10.50	5,688,492	-0.19(-1.76%)
Apr 28, 2011	10.66	10.83	10.60	10.69	7,221,002	+0.05(+0.51%)
Apr 27, 2011	10.78	10.78	10.44	10.63	12,266,560	-0.18(-1.68%)
Apr 26, 2011	10.91	10.91	10.76	10.82	4,853,494	-0.04(-0.39%)
Apr 25, 2011	10.87	10.87	10.76	10.86	6,674,309	+0.14(+1.30%)
Apr 21, 2011	10.82	10.93	10.70	10.72	5,942,828	-0.11(-1.01%)
Apr 20, 2011	10.85	10.89	10.76	10.83	5,829,132	+0.08(+0.79%)
Apr 19, 2011	10.77	10.85	10.62	10.74	4,287,207	+0.01(+0.11%)
Apr 18, 2011	10.63	10.74	10.56	10.73	5,604,768	+0.01(+0.06%)
Apr 15, 2011	10.65	10.78	10.63	10.73	5,811,980	+0.04(+0.34%)
Apr 14, 2011	10.62	10.80	10.60	10.69	6,085,196	-0.01(-0.06%)
Apr 13, 2011	10.56	10.84	10.56	10.70	8,356,631	+0.18(+1.73%)
Apr 12, 2011	10.45	10.64	10.41	10.51	10,061,677	-0.05(-0.52%)
Apr 11, 2011	10.56	10.73	10.53	10.57	8,460,963	-0.01(-0.12%)
Apr 08, 2011	10.84	10.93	10.49	10.58	9,469,088	-0.33(-3.06%)
Apr 07, 2011	10.59	10.93	10.57	10.91	13,280,051	+0.27(+2.57%)
Apr 06, 2011	10.80	10.81	10.58	10.64	14,825,424	-0.16(-1.52%)
Apr 05, 2011	10.60	10.93	10.60	10.80	9,149,232	+0.07(+0.68%)
Apr 04, 2011	10.59	10.91	10.54	10.73	14,061,174	+0.14(+1.32%)
Apr 01, 2011	10.25	10.79	10.25	10.59	11,569,400	+0.43(+4.18%)
Mar 31, 2011	10.15	10.29	10.14	10.17	6,855,792	-0.01(-0.12%)
Mar 30, 2011	10.23	10.32	10.17	10.18	6,987,450	-0.02(-0.24%)
Mar 29, 2011	10.11	10.28	10.09	10.20	5,252,366	+0.09(+0.90%)
Mar 28, 2011	10.08	10.17	10.05	10.11	5,088,110	+0.05(+0.54%)
Mar 25, 2011	10.02	10.09	9.899	10.06	3,904,833	+0.05(+0.55%)
Mar 24, 2011	9.906	10.03	9.875	10.00	5,629,661	+0.13(+1.29%)
Mar 23, 2011	9.754	9.893	9.590	9.875	5,846,031	+0.09(+0.93%)
Mar 22, 2011	9.845	9.912	9.748	9.784	7,927,340	-0.07(-0.74%)
Mar 21, 2011	9.918	9.936	9.796	9.857	11,692,576	+0.10(+1.00%)
Mar 18, 2011	9.735	9.784	9.663	9.760	10,620,464	+0.11(+1.13%)
Mar 17, 2011	9.693	9.772	9.587	9.650	8,400,451	+0.04(+0.44%)
Mar 16, 2011	9.657	9.778	9.477	9.608	12,503,996	-0.05(-0.57%)
Mar 15, 2011	9.650	9.745	9.644	9.663	8,219,168	-0.09(-0.93%)
Mar 14, 2011	9.529	9.863	9.480	9.754	13,569,732	+0.15(+1.52%)
Mar 11, 2011	9.474	9.766	9.468	9.608	11,641,737	-0.01(-0.13%)
Mar 10, 2011	9.626	9.985	9.462	9.620	24,165,884	+0.39(+4.28%)
Mar 09, 2011	9.086	9.244	9.049	9.225	10,138,630	+0.10(+1.13%)
Mar 08, 2011	8.831	9.231	8.812	9.122	9,509,415	+0.33(+3.80%)
Mar 07, 2011	8.740	8.884	8.698	8.788	7,433,375	+0.09(+1.04%)
Mar 04, 2011	8.830	8.896	8.602	8.698	7,167,836	-0.14(-1.56%)
Mar 03, 2011	8.848	8.890	8.710	8.836	6,581,436	+0.08(+0.89%)
Mar 02, 2011	8.842	8.884	8.698	8.758	7,226,227	-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.