Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.830	8.960	8.320	8.400	1,312,093	-0.37(-4.22%)
May 23, 2011	8.950	9.000	8.750	8.770	660,427	-0.35(-3.84%)
May 20, 2011	9.220	9.260	9.070	9.120	454,454	-0.16(-1.72%)
May 19, 2011	9.190	9.330	9.060	9.280	717,434	+0.10(+1.09%)
May 18, 2011	9.210	9.480	9.130	9.180	842,455	+0.01(+0.11%)
May 17, 2011	9.250	9.310	9.020	9.170	1,055,412	-0.16(-1.71%)
May 16, 2011	9.640	9.760	9.320	9.330	760,174	-0.35(-3.62%)
May 13, 2011	9.850	9.970	9.411	9.680	1,312,477	-0.19(-1.93%)
May 12, 2011	9.500	9.990	9.450	9.870	978,518	+0.07(+0.71%)
May 11, 2011	10.15	10.23	9.710	9.800	1,284,607	-0.46(-4.48%)
May 10, 2011	9.940	10.35	9.780	10.26	1,004,154	+0.37(+3.74%)
May 09, 2011	9.830	9.920	9.630	9.890	490,728	+0.14(+1.44%)
May 06, 2011	9.740	9.840	9.650	9.750	663,201	+0.14(+1.46%)
May 05, 2011	9.790	9.938	9.510	9.610	839,340	-0.15(-1.54%)
May 04, 2011	9.790	9.920	9.620	9.760	797,199	-0.18(-1.81%)
May 03, 2011	10.38	10.39	9.870	9.940	1,309,578	-0.46(-4.42%)
May 02, 2011	10.36	10.77	10.33	10.40	707,188	-0.40(-3.70%)
Apr 29, 2011	10.91	10.94	10.51	10.80	1,500,500	+0.50(+4.85%)
Apr 28, 2011	10.14	10.38	10.01	10.30	1,179,808	+0.13(+1.28%)
Apr 27, 2011	10.33	10.33	10.12	10.17	584,308	-0.13(-1.26%)
Apr 26, 2011	10.19	10.43	10.14	10.30	580,389	+0.13(+1.28%)
Apr 25, 2011	10.20	10.39	10.11	10.17	422,814	-0.11(-1.07%)
Apr 21, 2011	10.38	10.38	10.07	10.28	620,053	+0.03(+0.29%)
Apr 20, 2011	9.980	10.25	9.910	10.25	1,740,769	+0.53(+5.45%)
Apr 19, 2011	9.600	9.780	9.370	9.720	1,057,897	+0.17(+1.78%)
Apr 18, 2011	9.910	9.930	9.500	9.550	1,370,316	-0.49(-4.88%)
Apr 15, 2011	10.13	10.22	9.960	10.04	1,060,344	-0.16(-1.57%)
Apr 14, 2011	10.31	10.34	10.08	10.20	783,240	-0.20(-1.92%)
Apr 13, 2011	10.36	10.56	10.26	10.40	712,604	+0.12(+1.17%)
Apr 12, 2011	10.23	10.32	10.11	10.28	818,794	-0.04(-0.39%)
Apr 11, 2011	10.57	10.63	10.16	10.32	976,854	-0.20(-1.90%)
Apr 08, 2011	10.84	10.95	10.50	10.52	953,862	-0.28(-2.59%)
Apr 07, 2011	10.92	11.03	10.77	10.80	1,153,227	-0.10(-0.92%)
Apr 06, 2011	11.05	11.14	10.73	10.90	1,368,608	+0.02(+0.18%)
Apr 05, 2011	11.00	11.12	10.81	10.88	781,072	-0.07(-0.64%)
Apr 04, 2011	11.17	11.19	10.88	10.95	873,839	-0.11(-0.99%)
Apr 01, 2011	11.39	11.47	11.00	11.06	1,452,077	-0.22(-1.95%)
Mar 31, 2011	11.60	11.60	11.25	11.28	1,233,207	-0.32(-2.76%)
Mar 30, 2011	11.60	11.60	11.30	11.60	1,267,778	+0.13(+1.13%)
Mar 29, 2011	11.41	11.68	11.30	11.47	788,626	+0.09(+0.79%)
Mar 28, 2011	11.31	11.77	11.30	11.38	1,380,962	+0.26(+2.34%)
Mar 25, 2011	11.30	11.34	11.06	11.12	574,949	-0.10(-0.89%)
Mar 24, 2011	11.39	11.39	11.06	11.22	713,892	-0.10(-0.88%)
Mar 23, 2011	11.12	11.33	11.11	11.32	682,080	+0.17(+1.52%)
Mar 22, 2011	11.05	11.18	10.92	11.15	955,326	+0.17(+1.55%)
Mar 21, 2011	11.02	11.17	10.92	10.98	1,267,258	+0.04(+0.37%)
Mar 18, 2011	11.25	11.73	10.84	10.94	1,575,830	-0.17(-1.49%)
Mar 17, 2011	11.17	11.37	11.01	11.11	1,378,181	+0.12(+1.14%)
Mar 16, 2011	11.90	11.95	10.83	10.98	3,446,265	-0.88(-7.42%)
Mar 15, 2011	10.79	11.96	10.70	11.86	3,449,640	+1.11(+10.33%)
Mar 14, 2011	11.39	11.55	10.57	10.75	3,174,794	-0.30(-2.71%)
Mar 11, 2011	10.95	11.06	10.20	11.05	2,865,934	-0.17(-1.52%)
Mar 10, 2011	12.37	12.47	11.21	11.22	5,607,588	-2.48(-18.10%)
Mar 09, 2011	13.43	13.80	13.18	13.70	1,453,512	+0.32(+2.39%)
Mar 08, 2011	13.21	13.52	12.93	13.38	1,450,482	+0.20(+1.52%)
Mar 07, 2011	13.56	13.81	13.13	13.18	1,443,698	-0.36(-2.66%)
Mar 04, 2011	14.07	14.07	13.50	13.54	1,726,495	-0.38(-2.73%)
Mar 03, 2011	14.31	14.38	13.71	13.92	1,960,856	-0.01(-0.07%)
Mar 02, 2011	14.05	14.39	13.70	13.93	964,202	-0.11(-0.78%)

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.

bottom clear

About Us