Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.77	11.94	11.51	11.77	108,730	-0.16(-1.37%)
May 27, 2010	11.61	12.00	11.56	11.93	252,798	+0.57(+5.05%)
May 26, 2010	11.36	11.78	11.32	11.36	629	+0.06(+0.57%)
May 25, 2010	10.89	11.32	10.77	11.30	150,196	+0.12(+1.06%)
May 24, 2010	11.23	11.46	11.13	11.18	82,857	-0.10(-0.88%)
May 21, 2010	10.73	11.35	10.57	11.28	306,683	+0.53(+4.97%)
May 20, 2010	10.78	11.04	10.74	10.74	205,268	-0.82(-7.10%)
May 19, 2010	11.83	12.00	11.38	11.56	158,058	-0.28(-2.34%)
May 18, 2010	12.52	12.52	11.71	11.84	18,810	-0.45(-3.66%)
May 17, 2010	12.66	12.81	11.99	12.29	133,093	-0.22(-1.78%)
May 14, 2010	12.51	12.81	12.31	12.51	114,533	-0.37(-2.84%)
May 13, 2010	13.12	13.18	12.87	12.88	78,077	-0.27(-2.03%)
May 12, 2010	12.89	13.42	12.89	13.15	182,961	+0.53(+4.23%)
May 11, 2010	12.64	13.05	12.58	12.61	96,946	+0.06(+0.47%)
May 10, 2010	12.39	12.55	12.23	12.55	167,358	+0.69(+5.79%)
May 07, 2010	11.81	12.11	11.07	11.87	287,931	+0.07(+0.59%)
May 06, 2010	12.30	13.92	9.844	11.80	392,499	-0.54(-4.41%)
May 05, 2010	12.36	12.46	12.26	12.34	176,929	-0.32(-2.50%)
May 04, 2010	13.11	13.19	12.61	12.66	152,300	-0.59(-4.48%)
May 03, 2010	12.84	13.26	12.76	13.25	154,092	+0.58(+4.57%)
Apr 30, 2010	12.69	13.26	12.51	12.67	504,130	+0.26(+2.11%)
Apr 29, 2010	12.22	12.46	12.21	12.41	203,573	+0.25(+2.07%)
Apr 28, 2010	12.18	12.25	12.01	12.16	73,140	+0.01(+0.12%)
Apr 27, 2010	12.01	12.33	12.01	12.14	69,865	-0.16(-1.33%)
Apr 26, 2010	12.33	12.34	12.09	12.31	72,377	+0.00(+0.04%)
Apr 23, 2010	12.18	12.31	12.10	12.30	159,011	+0.20(+1.63%)
Apr 22, 2010	11.56	12.14	11.55	12.10	200,562	+0.48(+4.17%)
Apr 21, 2010	11.36	11.65	11.36	11.62	135,409	+0.27(+2.40%)
Apr 20, 2010	11.39	11.53	11.29	11.35	421,152	+0.04(+0.35%)
Apr 19, 2010	11.40	11.52	11.27	11.31	103,643	-0.08(-0.69%)
Apr 16, 2010	11.60	11.61	11.38	11.39	190,123	-0.21(-1.83%)
Apr 15, 2010	11.60	11.79	11.57	11.60	124,939	+0.00(+0.00%)
Apr 14, 2010	11.61	11.83	11.39	11.60	274,901	-0.11(-0.93%)
Apr 13, 2010	11.62	11.97	11.31	11.71	914,645	-0.48(-3.97%)
Apr 12, 2010	12.04	12.21	12.00	12.19	65,025	+0.15(+1.27%)
Apr 09, 2010	11.87	12.25	11.87	12.04	24,277	-0.12(-1.02%)
Apr 08, 2010	12.09	12.30	12.01	12.16	63,468	-0.03(-0.24%)
Apr 07, 2010	12.02	12.26	11.96	12.19	73,917	+0.06(+0.49%)
Apr 06, 2010	11.74	12.16	11.74	12.13	74,351	+0.35(+2.98%)
Apr 05, 2010	11.59	11.86	11.56	11.78	82,163	+0.20(+1.71%)
Apr 01, 2010	11.41	11.58	11.58	11.58	98,704	+0.28(+2.49%)
Mar 31, 2010	11.57	11.66	11.30	11.30	138,380	-0.31(-2.68%)
Mar 30, 2010	11.65	11.67	11.46	11.61	59,459	+0.01(+0.13%)
Mar 29, 2010	11.94	11.99	11.38	11.60	146,638	-0.35(-2.90%)
Mar 26, 2010	11.91	12.00	11.85	11.94	79,645	+0.12(+1.02%)
Mar 25, 2010	11.91	12.00	11.82	11.82	121,631	+0.03(+0.25%)
Mar 24, 2010	11.62	11.94	11.62	11.79	172,820	+0.18(+1.54%)
Mar 23, 2010	11.37	11.62	11.37	11.62	166,688	+0.26(+2.26%)
Mar 22, 2010	11.21	11.36	11.18	11.36	93,383	+0.06(+0.56%)
Mar 19, 2010	11.27	11.45	11.14	11.30	154,903	+0.07(+0.65%)
Mar 18, 2010	11.12	11.27	11.00	11.22	72,466	+0.14(+1.22%)
Mar 17, 2010	10.98	11.26	10.89	11.09	188,824	+0.13(+1.15%)
Mar 16, 2010	10.98	10.99	10.89	10.96	74,605	+0.07(+0.67%)
Mar 15, 2010	10.90	10.94	10.88	10.89	155,628	+0.01(+0.13%)
Mar 12, 2010	10.89	10.96	10.78	10.87	60,216	+0.08(+0.72%)
Mar 11, 2010	10.84	10.90	10.79	10.80	63,151	-0.05(-0.45%)
Mar 10, 2010	10.94	10.99	10.70	10.85	81,718	-0.10(-0.93%)
Mar 09, 2010	10.98	11.09	10.93	10.95	72,618	-0.03(-0.27%)
Mar 08, 2010	10.83	11.09	10.75	10.98	72,920	+0.17(+1.61%)
Mar 05, 2010	10.56	10.83	10.34	10.80	74,124	+0.32(+3.10%)
Mar 04, 2010	10.37	10.56	10.27	10.48	63,364	+0.18(+1.74%)
Mar 03, 2010	10.68	10.68	10.29	10.30	119,338	-0.30(-2.88%)
Mar 02, 2010	11.06	11.06	10.56	10.60	118,595	-0.40(-3.65%)

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.