Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.72	11.79	11.66	11.69	7,512,340	+0.01(+0.11%)
May 23, 2011	11.69	11.79	11.64	11.68	4,739,804	-0.14(-1.21%)
May 20, 2011	11.84	11.90	11.74	11.82	4,567,127	-0.02(-0.21%)
May 19, 2011	11.86	11.89	11.77	11.85	4,158,494	+0.01(+0.11%)
May 18, 2011	11.66	11.84	11.61	11.84	7,482,150	+0.22(+1.88%)
May 17, 2011	11.63	11.75	11.59	11.62	5,192,389	-0.04(-0.32%)
May 16, 2011	11.66	11.70	11.59	11.65	6,283,643	-0.03(-0.21%)
May 13, 2011	11.79	11.82	11.60	11.68	7,193,812	-0.11(-0.90%)
May 12, 2011	11.81	11.82	11.71	11.79	7,691,385	-0.01(-0.07%)
May 11, 2011	11.87	11.87	11.60	11.79	6,715,378	-0.09(-0.78%)
May 10, 2011	11.66	11.94	11.66	11.89	6,284,654	+0.22(+1.85%)
May 09, 2011	11.53	11.68	11.52	11.67	5,165,419	+0.12(+1.01%)
May 06, 2011	11.57	11.61	11.50	11.55	8,063,188	+0.07(+0.65%)
May 05, 2011	11.44	11.62	11.33	11.48	9,483,867	+0.07(+0.60%)
May 04, 2011	11.48	11.55	11.33	11.41	6,325,292	-0.10(-0.86%)
May 03, 2011	11.44	11.57	11.40	11.51	5,403,252	+0.04(+0.32%)
May 02, 2011	11.49	11.51	11.47	11.47	5,611,676	-0.01(-0.05%)
Apr 29, 2011	11.42	11.49	11.34	11.48	3,468,037	+0.09(+0.76%)
Apr 28, 2011	11.32	11.41	11.24	11.39	7,442,528	+0.07(+0.65%)
Apr 27, 2011	11.27	11.35	11.24	11.32	7,066,534	+0.04(+0.38%)
Apr 26, 2011	11.26	11.29	11.20	11.28	7,313,733	+0.01(+0.06%)
Apr 25, 2011	11.26	11.28	11.19	11.27	4,138,791	-0.01(-0.11%)
Apr 21, 2011	11.21	11.28	11.16	11.28	5,894,240	+0.10(+0.94%)
Apr 20, 2011	11.11	11.21	11.03	11.18	6,471,663	+0.19(+1.68%)
Apr 19, 2011	11.01	11.05	10.95	10.99	7,002,420	-0.01(-0.06%)
Apr 18, 2011	10.94	11.00	10.81	11.00	6,732,922	-0.04(-0.34%)
Apr 15, 2011	10.97	11.07	10.86	11.03	7,872,829	+0.15(+1.36%)
Apr 14, 2011	10.60	10.94	10.60	10.89	8,179,355	+0.20(+1.85%)
Apr 13, 2011	10.66	10.81	10.66	10.69	6,934,069	+0.06(+0.52%)
Apr 12, 2011	10.63	10.66	10.55	10.63	6,287,707	-0.06(-0.52%)
Apr 11, 2011	10.79	10.80	10.62	10.69	6,142,780	-0.11(-1.03%)
Apr 08, 2011	10.86	10.92	10.72	10.80	4,807,950	+0.01(+0.06%)
Apr 07, 2011	10.94	10.94	10.79	10.79	6,439,443	-0.14(-1.24%)
Apr 06, 2011	10.97	11.00	10.90	10.93	3,919,614	+0.02(+0.17%)
Apr 05, 2011	10.99	11.06	10.88	10.91	4,913,097	-0.14(-1.28%)
Apr 04, 2011	11.14	11.14	10.98	11.05	5,349,254	+0.10(+0.90%)
Apr 01, 2011	10.94	11.03	10.90	10.95	3,599,769	+0.12(+1.08%)
Mar 31, 2011	10.90	10.95	10.84	10.84	4,831,761	-0.07(-0.68%)
Mar 30, 2011	10.91	10.91	10.91	10.91	6,251,107	+0.24(+2.25%)
Mar 29, 2011	10.61	10.69	10.54	10.67	4,046,475	+0.07(+0.70%)
Mar 28, 2011	10.63	10.77	10.58	10.60	5,435,689	+0.02(+0.23%)
Mar 25, 2011	10.59	10.72	10.54	10.57	6,245,212	-0.02(-0.23%)
Mar 24, 2011	10.50	10.61	10.44	10.60	6,360,224	+0.13(+1.24%)
Mar 23, 2011	10.43	10.50	10.36	10.47	8,263,514	+0.04(+0.41%)
Mar 22, 2011	10.57	10.62	10.41	10.42	10,032,517	-0.13(-1.23%)
Mar 21, 2011	10.48	10.63	10.47	10.55	22,355,158	+0.27(+2.58%)
Mar 18, 2011	9.430	10.32	9.368	10.29	46,003,524	+0.91(+9.67%)
Mar 17, 2011	9.584	9.584	9.313	9.380	16,600,175	-0.07(-0.78%)
Mar 16, 2011	9.578	9.615	9.405	9.455	9,092,314	-0.16(-1.67%)
Mar 15, 2011	9.658	9.720	9.603	9.615	10,850,279	-0.10(-1.08%)
Mar 14, 2011	9.868	9.880	9.671	9.720	15,133,643	-0.22(-2.17%)
Mar 11, 2011	9.917	9.967	9.868	9.936	4,642,506	+0.05(+0.50%)
Mar 10, 2011	9.967	9.991	9.837	9.887	7,979,974	-0.14(-1.35%)
Mar 09, 2011	9.899	10.03	9.899	10.02	4,784,989	+0.09(+0.87%)
Mar 08, 2011	9.769	9.954	9.757	9.936	4,755,135	+0.17(+1.77%)
Mar 07, 2011	9.819	9.930	9.751	9.763	5,356,520	-0.04(-0.38%)
Mar 04, 2011	9.812	9.843	9.689	9.800	5,671,550	-0.02(-0.25%)
Mar 03, 2011	9.763	9.856	9.732	9.825	7,463,083	+0.10(+1.02%)
Mar 02, 2011	9.479	9.738	9.473	9.726	9,234,944	+0.07(+0.77%)

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.