Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.62	10.90	10.47	10.86	29,624	+0.24(+2.26%)
May 27, 2010	10.64	10.70	10.44	10.62	37,164	+0.26(+2.56%)
May 26, 2010	10.66	10.70	10.35	10.35	32,464	-0.28(-2.61%)
May 25, 2010	10.41	10.77	10.39	10.63	58,080	+0.11(+1.02%)
May 24, 2010	10.79	11.07	10.50	10.53	44,344	-0.26(-2.40%)
May 21, 2010	10.47	11.15	10.47	10.78	47,154	+0.18(+1.72%)
May 20, 2010	10.73	10.85	10.54	10.60	43,740	-0.14(-1.29%)
May 19, 2010	10.83	10.88	10.73	10.74	20,000	-0.25(-2.29%)
May 18, 2010	11.14	11.23	10.95	10.99	33,826	-0.04(-0.40%)
May 17, 2010	10.80	11.10	10.68	11.04	30,775	+0.30(+2.82%)
May 14, 2010	10.69	11.04	10.69	10.73	31,869	-0.23(-2.07%)
May 13, 2010	10.76	11.07	10.73	10.96	21,047	-0.13(-1.14%)
May 12, 2010	10.71	11.26	10.70	11.09	48,412	+0.35(+3.23%)
May 11, 2010	10.75	10.88	10.70	10.74	18,229	-0.06(-0.58%)
May 10, 2010	10.66	10.85	10.58	10.80	29,892	+0.40(+3.82%)
May 07, 2010	10.58	10.76	10.32	10.41	36,799	-0.14(-1.32%)
May 06, 2010	10.72	11.05	10.53	10.54	45,844	-0.21(-1.94%)
May 05, 2010	10.72	10.76	10.70	10.75	31,259	-0.03(-0.23%)
May 04, 2010	10.95	10.95	10.73	10.78	23,817	-0.23(-2.12%)
May 03, 2010	10.85	11.02	10.83	11.01	42,337	+0.13(+1.16%)
Apr 30, 2010	10.95	11.12	10.85	10.88	21,670	-0.11(-1.03%)
Apr 29, 2010	10.93	11.04	10.88	11.00	22,883	+0.12(+1.10%)
Apr 28, 2010	10.90	11.17	10.85	10.88	19,185	-0.01(-0.12%)
Apr 27, 2010	10.97	10.97	10.73	10.89	45,324	-0.09(-0.80%)
Apr 26, 2010	10.78	11.04	10.78	10.98	23,414	+0.08(+0.75%)
Apr 23, 2010	10.87	10.93	10.82	10.90	59,280	-0.04(-0.35%)
Apr 22, 2010	10.78	10.94	10.78	10.94	20,284	+0.06(+0.52%)
Apr 21, 2010	10.83	10.88	10.78	10.88	8,185	+0.00(+0.00%)
Apr 20, 2010	10.82	10.88	10.78	10.88	5,672	+0.05(+0.47%)
Apr 19, 2010	10.78	10.88	10.78	10.83	13,660	-0.01(-0.06%)
Apr 16, 2010	10.82	10.94	10.68	10.83	22,385	+0.03(+0.29%)
Apr 15, 2010	10.78	10.80	10.74	10.80	3,674	-0.04(-0.35%)
Apr 14, 2010	10.81	10.84	10.70	10.84	8,632	+0.02(+0.17%)
Apr 13, 2010	10.69	10.82	10.69	10.82	14,246	+0.10(+0.94%)
Apr 12, 2010	10.71	10.80	10.71	10.72	8,547	-0.06(-0.58%)
Apr 09, 2010	10.71	10.95	10.71	10.78	13,668	+0.03(+0.29%)
Apr 08, 2010	10.67	10.80	10.64	10.75	8,891	+0.03(+0.29%)
Apr 07, 2010	10.68	10.79	10.52	10.72	48,469	-0.03(-0.23%)
Apr 06, 2010	10.72	10.81	10.66	10.75	30,057	-0.01(-0.06%)
Apr 05, 2010	10.72	10.76	10.68	10.75	18,644	+0.09(+0.89%)
Apr 01, 2010	10.75	10.66	10.66	10.66	10,941	-0.11(-1.05%)
Mar 31, 2010	10.53	10.78	10.41	10.77	14,561	+0.12(+1.12%)
Mar 30, 2010	10.61	10.66	10.46	10.65	7,941	+0.05(+0.48%)
Mar 29, 2010	10.50	10.61	10.44	10.60	15,800	+0.09(+0.90%)
Mar 26, 2010	10.56	10.59	10.49	10.51	11,147	-0.05(-0.48%)
Mar 25, 2010	10.62	10.75	10.54	10.56	31,378	-0.02(-0.18%)
Mar 24, 2010	10.56	10.65	10.51	10.58	7,089	-0.16(-1.47%)
Mar 23, 2010	10.78	10.78	10.51	10.73	10,013	-0.08(-0.70%)
Mar 22, 2010	10.72	10.83	10.66	10.81	7,862	+0.01(+0.06%)
Mar 19, 2010	10.62	10.80	10.53	10.80	21,234	+0.25(+2.39%)
Mar 18, 2010	10.63	10.64	10.55	10.55	5,234	-0.08(-0.71%)
Mar 17, 2010	10.73	10.73	10.58	10.63	3,640	-0.09(-0.88%)
Mar 16, 2010	10.64	10.87	10.62	10.72	9,255	+0.01(+0.12%)
Mar 15, 2010	10.66	10.76	10.60	10.71	8,413	-0.02(-0.18%)
Mar 12, 2010	10.72	10.87	10.64	10.73	23,211	+0.01(+0.12%)
Mar 11, 2010	10.76	10.76	10.53	10.71	9,268	-0.13(-1.22%)
Mar 10, 2010	10.67	10.86	10.67	10.85	11,474	+0.13(+1.18%)
Mar 09, 2010	10.65	10.72	10.65	10.72	16,475	+0.00(+0.00%)
Mar 08, 2010	10.66	10.72	10.37	10.72	8,791	+0.03(+0.30%)
Mar 05, 2010	10.47	10.69	10.25	10.69	20,152	+0.19(+1.80%)
Mar 04, 2010	10.46	10.50	10.29	10.50	5,576	+0.09(+0.84%)
Mar 03, 2010	10.25	10.46	10.25	10.41	14,650	+0.16(+1.53%)
Mar 02, 2010	10.18	10.26	9.854	10.26	11,733	+0.11(+1.05%)

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.