Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.12	11.14	10.97	11.12	110,216	+0.09(+0.81%)
May 27, 2010	10.86	11.03	10.86	11.03	10,467	+0.58(+5.60%)
May 26, 2010	10.53	10.62	10.45	10.45	12,494	+0.05(+0.47%)
May 25, 2010	10.08	10.40	10.06	10.40	10,947	-0.15(-1.39%)
May 24, 2010	10.67	10.75	10.49	10.55	12,036	+0.13(+1.25%)
May 21, 2010	9.961	10.43	9.961	10.42	40,418	+0.21(+2.04%)
May 20, 2010	10.21	10.29	10.13	10.21	9,541	-0.41(-3.87%)
May 19, 2010	10.55	10.66	10.49	10.62	29,497	-0.23(-2.10%)
May 18, 2010	11.07	11.07	10.78	10.85	16,962	+0.12(+1.14%)
May 17, 2010	10.95	10.95	10.70	10.72	32,023	-0.39(-3.50%)
May 14, 2010	11.11	11.11	11.00	11.11	24,682	-0.20(-1.80%)
May 13, 2010	11.38	11.46	11.32	11.32	11,518	+0.00(+0.02%)
May 12, 2010	11.28	11.36	11.23	11.32	12,874	+0.09(+0.78%)
May 11, 2010	11.36	11.37	11.23	11.23	6,732	-0.19(-1.71%)
May 10, 2010	11.35	11.42	11.32	11.42	17,991	+0.72(+6.76%)
May 07, 2010	10.89	10.93	10.61	10.70	31,275	+0.06(+0.53%)
May 06, 2010	11.13	11.13	10.39	10.64	28,438	-0.67(-5.96%)
May 05, 2010	11.44	11.49	11.29	11.32	15,652	-0.17(-1.49%)
May 04, 2010	11.70	11.71	11.41	11.49	38,562	-0.50(-4.20%)
May 03, 2010	12.03	12.03	11.87	11.99	33,608	+0.10(+0.82%)
Apr 30, 2010	12.09	12.12	11.89	11.89	29,833	-0.25(-2.07%)
Apr 29, 2010	11.98	12.15	11.98	12.15	12,595	+0.23(+1.91%)
Apr 28, 2010	11.93	11.99	11.85	11.92	14,592	+0.06(+0.48%)
Apr 27, 2010	12.16	12.16	11.86	11.86	24,538	-0.51(-4.14%)
Apr 26, 2010	12.43	12.45	12.37	12.37	14,450	+0.06(+0.46%)
Apr 23, 2010	12.27	12.32	12.25	12.32	5,935	-0.02(-0.20%)
Apr 22, 2010	12.25	12.34	12.18	12.34	8,901	+0.06(+0.53%)
Apr 21, 2010	12.32	12.32	12.19	12.28	22,584	+0.01(+0.07%)
Apr 20, 2010	12.28	12.28	12.21	12.27	16,406	+0.10(+0.80%)
Apr 19, 2010	12.08	12.18	12.04	12.17	37,628	-0.15(-1.22%)
Apr 16, 2010	12.55	12.55	12.27	12.32	10,147	-0.47(-3.65%)
Apr 15, 2010	12.75	12.82	12.75	12.79	12,157	-0.05(-0.38%)
Apr 14, 2010	12.76	12.86	12.76	12.84	11,315	+0.17(+1.35%)
Apr 13, 2010	12.61	12.67	12.54	12.67	12,898	-0.10(-0.76%)
Apr 12, 2010	12.77	12.83	12.71	12.76	24,596	-0.18(-1.38%)
Apr 09, 2010	12.87	12.94	12.87	12.94	16,606	+0.11(+0.82%)
Apr 08, 2010	12.76	12.84	12.66	12.84	8,822	+0.07(+0.51%)
Apr 07, 2010	12.92	12.92	12.71	12.77	17,469	-0.19(-1.50%)
Apr 06, 2010	12.84	12.98	12.84	12.97	8,951	+0.05(+0.37%)
Apr 05, 2010	12.88	12.96	12.86	12.92	6,903	+0.17(+1.34%)
Apr 01, 2010	12.66	12.75	12.75	12.75	51,326	+0.36(+2.89%)
Mar 31, 2010	12.34	12.44	12.32	12.39	7,680	-0.12(-0.97%)
Mar 30, 2010	12.46	12.52	12.42	12.51	34,309	+0.14(+1.16%)
Mar 29, 2010	12.32	12.38	12.31	12.37	17,422	+0.15(+1.22%)
Mar 26, 2010	12.28	12.34	12.18	12.22	12,520	+0.19(+1.55%)
Mar 25, 2010	12.24	12.24	12.03	12.03	10,824	-0.11(-0.94%)
Mar 24, 2010	12.16	12.23	12.15	12.15	8,059	-0.16(-1.32%)
Mar 23, 2010	12.32	12.32	12.19	12.31	5,304	-0.04(-0.34%)
Mar 22, 2010	12.21	12.37	12.21	12.35	11,387	-0.02(-0.13%)
Mar 19, 2010	12.45	12.45	12.33	12.37	3,883	+0.03(+0.23%)
Mar 18, 2010	12.41	12.41	12.34	12.34	1,288	-0.07(-0.54%)
Mar 17, 2010	12.41	12.49	12.38	12.41	6,193	+0.07(+0.53%)
Mar 16, 2010	12.28	12.36	12.24	12.34	19,323	+0.10(+0.78%)
Mar 15, 2010	12.25	12.25	12.25	12.25	9,070	-0.17(-1.36%)
Mar 12, 2010	12.52	12.54	12.39	12.41	12,025	-0.14(-1.09%)
Mar 11, 2010	12.50	12.55	12.39	12.55	9,850	-0.02(-0.13%)
Mar 10, 2010	12.59	12.64	12.53	12.57	13,083	+0.02(+0.19%)
Mar 09, 2010	12.53	12.64	12.49	12.54	18,642	-0.01(-0.06%)
Mar 08, 2010	12.49	12.59	12.49	12.55	13,525	+0.10(+0.78%)
Mar 05, 2010	12.37	12.49	12.35	12.45	38,909	+0.28(+2.34%)
Mar 04, 2010	12.17	12.25	12.12	12.17	12,853	-0.15(-1.19%)
Mar 03, 2010	12.29	12.48	12.29	12.32	56,637	+0.10(+0.83%)
Mar 02, 2010	12.18	12.25	12.18	12.22	9,445	+0.18(+1.48%)

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.