Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.40	11.44	11.21	11.22	1,488,954	-0.19(-1.64%)
May 23, 2011	11.36	11.47	11.35	11.41	1,282,398	-0.08(-0.72%)
May 20, 2011	11.50	11.60	11.43	11.49	2,150,655	+0.01(+0.12%)
May 19, 2011	11.52	11.54	11.44	11.48	1,516,662	-0.02(-0.15%)
May 18, 2011	11.48	11.51	11.41	11.50	1,577,745	+0.04(+0.32%)
May 17, 2011	11.46	11.47	11.36	11.46	1,373,796	-0.06(-0.49%)
May 16, 2011	11.43	11.53	11.37	11.52	2,046,204	+0.10(+0.91%)
May 13, 2011	11.65	11.71	11.40	11.41	2,543,490	-0.20(-1.72%)
May 12, 2011	11.27	11.62	11.21	11.61	2,778,483	+0.35(+3.11%)
May 11, 2011	11.35	11.41	11.23	11.26	17,820,000	-0.13(-1.10%)
May 10, 2011	11.39	11.42	11.30	11.39	1,782,603	+0.00(+0.04%)
May 09, 2011	11.32	11.42	11.26	11.38	1,089,873	+0.08(+0.71%)
May 06, 2011	11.30	11.43	11.25	11.30	1,240,038	+0.07(+0.66%)
May 05, 2011	11.35	11.41	11.22	11.23	2,121,768	-0.14(-1.24%)
May 04, 2011	11.36	11.41	11.29	11.37	2,274,030	-0.01(-0.05%)
May 03, 2011	11.37	11.47	11.32	11.38	1,658,718	-0.02(-0.19%)
May 02, 2011	11.40	11.59	11.38	11.40	1,812,249	-0.16(-1.36%)
Apr 29, 2011	11.55	11.56	11.47	11.56	2,092,788	-0.00(-0.04%)
Apr 28, 2011	11.46	11.63	11.46	11.56	2,193,444	+0.06(+0.54%)
Apr 27, 2011	11.35	11.50	11.31	11.50	3,808,179	+0.17(+1.53%)
Apr 26, 2011	11.44	11.73	11.23	11.32	4,547,214	-0.05(-0.40%)
Apr 25, 2011	11.26	11.37	11.22	11.37	1,434,897	+0.08(+0.71%)
Apr 21, 2011	11.26	11.30	11.21	11.29	835,038	+0.10(+0.85%)
Apr 20, 2011	11.23	11.24	11.12	11.19	2,355,894	+0.03(+0.29%)
Apr 19, 2011	11.30	11.35	11.13	11.16	1,985,499	-0.13(-1.13%)
Apr 18, 2011	11.23	11.31	11.18	11.29	2,403,081	-0.04(-0.31%)
Apr 15, 2011	11.32	11.35	11.23	11.33	2,259,396	+0.04(+0.39%)
Apr 14, 2011	11.40	11.42	11.19	11.28	7,834,464	-0.11(-0.95%)
Apr 13, 2011	11.38	11.42	11.33	11.39	1,486,242	+0.08(+0.70%)
Apr 12, 2011	11.36	11.36	11.25	11.31	2,429,379	-0.10(-0.89%)
Apr 11, 2011	11.36	11.46	11.34	11.41	1,998,792	+0.01(+0.13%)
Apr 08, 2011	11.43	11.46	11.38	11.40	2,199,924	-0.03(-0.23%)
Apr 07, 2011	11.43	11.50	11.38	11.42	1,957,005	+0.01(+0.12%)
Apr 06, 2011	11.44	11.48	11.38	11.41	2,589,624	+0.06(+0.50%)
Apr 05, 2011	11.37	11.39	11.31	11.35	2,554,227	-0.01(-0.06%)
Apr 04, 2011	11.38	11.49	11.30	11.36	4,584,555	+0.19(+1.71%)
Apr 01, 2011	11.10	11.17	10.97	11.17	3,503,646	+0.15(+1.34%)
Mar 31, 2011	10.90	11.06	10.88	11.02	3,119,994	+0.14(+1.33%)
Mar 30, 2011	10.60	10.91	10.60	10.88	3,021,831	+0.26(+2.46%)
Mar 29, 2011	10.54	10.66	10.53	10.62	2,725,731	+0.05(+0.51%)
Mar 28, 2011	10.65	10.67	10.56	10.56	1,350,027	-0.09(-0.83%)
Mar 25, 2011	10.56	10.72	10.55	10.65	3,130,254	+0.09(+0.89%)
Mar 24, 2011	10.53	10.58	10.48	10.56	2,926,737	+0.05(+0.48%)
Mar 23, 2011	10.26	10.55	10.26	10.51	4,044,519	+0.20(+1.94%)
Mar 22, 2011	10.27	10.40	10.22	10.31	2,325,915	+0.02(+0.18%)
Mar 21, 2011	10.24	10.30	10.14	10.29	1,738,332	+0.18(+1.78%)
Mar 18, 2011	10.12	10.21	10.08	10.11	2,545,803	+0.09(+0.93%)
Mar 17, 2011	10.08	10.09	9.983	10.01	2,937,123	+0.01(+0.14%)
Mar 16, 2011	10.04	10.06	9.953	10.00	5,146,623	-0.07(-0.68%)
Mar 15, 2011	9.878	10.32	9.878	10.07	8,639,964	-0.07(-0.65%)
Mar 14, 2011	9.984	10.14	9.933	10.13	3,232,269	+0.07(+0.74%)
Mar 11, 2011	9.850	10.12	9.723	10.06	8,341,380	+0.13(+1.30%)
Mar 10, 2011	10.00	10.05	9.920	9.931	1,904,337	-0.13(-1.27%)
Mar 09, 2011	10.04	10.10	10.02	10.06	1,707,462	+0.01(+0.09%)
Mar 08, 2011	9.984	10.10	9.944	10.05	1,833,201	+0.12(+1.24%)
Mar 07, 2011	9.984	9.990	9.909	9.927	1,901,790	-0.03(-0.33%)
Mar 04, 2011	9.996	10.06	9.930	9.960	2,503,881	-0.05(-0.47%)
Mar 03, 2011	10.04	10.08	9.996	10.01	4,867,668	+0.04(+0.38%)
Mar 02, 2011	10.01	10.06	9.962	9.969	1,930,905	-0.04(-0.43%)

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.