Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.82	11.99	11.56	11.82	108,260	-0.16(-1.37%)
May 27, 2010	11.66	12.06	11.61	11.99	251,704	+0.58(+5.05%)
May 26, 2010	11.41	11.83	11.37	11.41	626	+0.06(+0.57%)
May 25, 2010	10.94	11.37	10.82	11.35	149,546	+0.12(+1.06%)
May 24, 2010	11.28	11.51	11.18	11.23	82,498	-0.10(-0.88%)
May 21, 2010	10.78	11.40	10.62	11.33	305,356	+0.54(+4.97%)
May 20, 2010	10.82	11.09	10.79	10.79	204,380	-0.82(-7.10%)
May 19, 2010	11.88	12.06	11.43	11.61	157,374	-0.28(-2.34%)
May 18, 2010	12.57	12.57	11.76	11.89	18,729	-0.45(-3.66%)
May 17, 2010	12.71	12.87	12.04	12.34	132,517	-0.22(-1.78%)
May 14, 2010	12.57	12.87	12.36	12.57	114,037	-0.37(-2.84%)
May 13, 2010	13.17	13.24	12.93	12.94	77,739	-0.27(-2.03%)
May 12, 2010	12.95	13.48	12.95	13.20	182,169	+0.54(+4.23%)
May 11, 2010	12.70	13.11	12.64	12.67	96,527	+0.06(+0.47%)
May 10, 2010	12.45	12.61	12.28	12.61	166,634	+0.69(+5.79%)
May 07, 2010	11.86	12.17	11.12	11.92	286,685	+0.07(+0.59%)
May 06, 2010	12.35	13.98	9.886	11.85	390,801	-0.55(-4.41%)
May 05, 2010	12.41	12.52	12.31	12.39	176,163	-0.32(-2.50%)
May 04, 2010	13.16	13.24	12.66	12.71	151,640	-0.60(-4.48%)
May 03, 2010	12.90	13.32	12.82	13.31	153,425	+0.58(+4.57%)
Apr 30, 2010	12.74	13.31	12.56	12.73	501,949	+0.26(+2.11%)
Apr 29, 2010	12.27	12.51	12.26	12.46	202,692	+0.25(+2.07%)
Apr 28, 2010	12.24	12.30	12.06	12.21	72,823	+0.01(+0.12%)
Apr 27, 2010	12.06	12.38	12.06	12.20	69,563	-0.16(-1.33%)
Apr 26, 2010	12.38	12.39	12.14	12.36	72,064	+0.00(+0.04%)
Apr 23, 2010	12.24	12.36	12.16	12.35	158,323	+0.20(+1.63%)
Apr 22, 2010	11.61	12.20	11.60	12.16	199,694	+0.49(+4.17%)
Apr 21, 2010	11.41	11.70	11.41	11.67	134,823	+0.27(+2.40%)
Apr 20, 2010	11.44	11.58	11.34	11.40	419,329	+0.04(+0.35%)
Apr 19, 2010	11.45	11.57	11.32	11.36	103,195	-0.08(-0.69%)
Apr 16, 2010	11.65	11.66	11.43	11.44	189,300	-0.21(-1.83%)
Apr 15, 2010	11.65	11.84	11.62	11.65	124,399	+0.00(+0.00%)
Apr 14, 2010	11.66	11.88	11.44	11.65	273,712	-0.11(-0.93%)
Apr 13, 2010	11.67	12.03	11.36	11.76	910,687	-0.49(-3.97%)
Apr 12, 2010	12.10	12.26	12.06	12.24	64,744	+0.15(+1.27%)
Apr 09, 2010	11.92	12.30	11.92	12.09	24,172	-0.12(-1.02%)
Apr 08, 2010	12.14	12.35	12.07	12.22	63,193	-0.03(-0.24%)
Apr 07, 2010	12.07	12.31	12.02	12.24	73,597	+0.06(+0.49%)
Apr 06, 2010	11.79	12.22	11.79	12.19	74,030	+0.35(+2.98%)
Apr 05, 2010	11.64	11.91	11.61	11.83	81,807	+0.20(+1.71%)
Apr 01, 2010	11.46	11.63	11.63	11.63	98,277	+0.28(+2.49%)
Mar 31, 2010	11.62	11.71	11.35	11.35	137,781	-0.31(-2.68%)
Mar 30, 2010	11.70	11.72	11.51	11.66	59,201	+0.01(+0.13%)
Mar 29, 2010	11.99	12.05	11.43	11.65	146,004	-0.35(-2.90%)
Mar 26, 2010	11.96	12.05	11.90	12.00	79,300	+0.12(+1.02%)
Mar 25, 2010	11.96	12.06	11.87	11.88	121,104	+0.03(+0.25%)
Mar 24, 2010	11.67	11.99	11.67	11.85	172,072	+0.18(+1.54%)
Mar 23, 2010	11.42	11.67	11.42	11.67	165,967	+0.26(+2.26%)
Mar 22, 2010	11.26	11.41	11.23	11.41	92,979	+0.06(+0.56%)
Mar 19, 2010	11.32	11.50	11.18	11.35	154,233	+0.07(+0.65%)
Mar 18, 2010	11.17	11.32	11.04	11.27	72,152	+0.14(+1.22%)
Mar 17, 2010	11.02	11.31	10.94	11.14	188,007	+0.13(+1.15%)
Mar 16, 2010	11.02	11.03	10.94	11.01	74,282	+0.07(+0.67%)
Mar 15, 2010	10.95	10.99	10.93	10.94	154,955	+0.01(+0.13%)
Mar 12, 2010	10.94	11.00	10.82	10.92	59,956	+0.08(+0.72%)
Mar 11, 2010	10.89	10.94	10.83	10.84	62,878	-0.05(-0.45%)
Mar 10, 2010	10.99	11.03	10.74	10.89	81,365	-0.10(-0.93%)
Mar 09, 2010	11.03	11.14	10.98	10.99	72,304	-0.03(-0.26%)
Mar 08, 2010	10.88	11.14	10.80	11.02	72,604	+0.18(+1.61%)
Mar 05, 2010	10.61	10.87	10.38	10.85	73,803	+0.33(+3.10%)
Mar 04, 2010	10.42	10.60	10.32	10.52	63,090	+0.18(+1.74%)
Mar 03, 2010	10.73	10.73	10.33	10.34	118,822	-0.31(-2.88%)
Mar 02, 2010	11.11	11.11	10.61	10.65	118,082	-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.