Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.21	11.36	11.17	11.21	882,059	-0.01(-0.08%)
May 27, 2010	11.28	11.28	11.10	11.21	600,405	+0.15(+1.34%)
May 26, 2010	11.07	11.22	11.03	11.07	4,834	+0.03(+0.23%)
May 25, 2010	10.98	11.05	10.84	11.04	654,695	-0.18(-1.63%)
May 24, 2010	11.16	11.36	11.13	11.22	812,356	+0.05(+0.42%)
May 21, 2010	11.14	11.31	11.05	11.18	1,013,449	-0.07(-0.65%)
May 20, 2010	11.46	11.51	11.25	11.25	1,901,615	-0.67(-5.62%)
May 19, 2010	11.90	12.02	11.82	11.92	870,312	+0.00(+0.00%)
May 18, 2010	12.12	12.20	11.90	11.92	829,061	-0.15(-1.26%)
May 17, 2010	11.98	12.08	11.77	12.07	1,021,229	+0.15(+1.27%)
May 14, 2010	11.92	12.02	11.80	11.92	987,253	-0.15(-1.28%)
May 13, 2010	12.04	12.13	11.91	12.07	875,352	+0.05(+0.39%)
May 12, 2010	11.94	12.13	11.88	12.03	998,279	+0.10(+0.85%)
May 11, 2010	11.88	12.09	11.88	11.93	950,364	+0.16(+1.40%)
May 10, 2010	11.61	11.79	11.59	11.76	1,033,969	+0.46(+4.05%)
May 07, 2010	11.58	11.62	11.27	11.30	1,662,114	-0.34(-2.93%)
May 06, 2010	11.64	11.96	10.84	11.64	316	-0.25(-2.13%)
May 05, 2010	11.94	12.00	11.64	11.90	1,630,436	+0.11(+0.97%)
May 04, 2010	11.87	11.98	11.67	11.78	1,167,611	-0.17(-1.45%)
May 03, 2010	11.98	11.99	11.82	11.96	985,396	+0.03(+0.26%)
Apr 30, 2010	11.97	12.12	11.91	11.93	735,095	-0.07(-0.55%)
Apr 29, 2010	11.94	12.01	11.86	11.99	599,883	+0.12(+1.04%)
Apr 28, 2010	11.72	11.93	11.68	11.87	513,131	+0.18(+1.57%)
Apr 27, 2010	11.77	11.92	11.68	11.69	596,897	-0.14(-1.18%)
Apr 26, 2010	11.86	12.00	11.77	11.82	647,573	-0.09(-0.72%)
Apr 23, 2010	11.90	11.94	11.79	11.91	808,158	+0.01(+0.08%)
Apr 22, 2010	11.81	11.91	11.77	11.90	634,969	-0.01(-0.11%)
Apr 21, 2010	11.82	11.95	11.80	11.91	685,171	+0.04(+0.35%)
Apr 20, 2010	11.79	11.88	11.77	11.87	787,110	+0.07(+0.62%)
Apr 19, 2010	11.83	11.88	11.68	11.80	1,076,303	-0.11(-0.90%)
Apr 16, 2010	11.94	11.97	11.84	11.91	704,875	-0.03(-0.24%)
Apr 15, 2010	11.92	12.01	11.92	11.94	838,751	-0.05(-0.42%)
Apr 14, 2010	12.06	12.06	11.93	11.99	746,962	-0.07(-0.60%)
Apr 13, 2010	12.17	12.23	12.03	12.06	1,268,575	-0.17(-1.37%)
Apr 12, 2010	12.13	12.28	12.10	12.23	1,003,834	+0.06(+0.49%)
Apr 09, 2010	12.12	12.17	12.02	12.17	357,115	+0.03(+0.29%)
Apr 08, 2010	12.31	12.31	12.09	12.13	468,617	-0.18(-1.49%)
Apr 07, 2010	12.33	12.33	12.19	12.31	522,340	-0.00(-0.03%)
Apr 06, 2010	12.13	12.33	12.10	12.32	511,214	+0.15(+1.27%)
Apr 05, 2010	12.02	12.16	12.01	12.16	524,587	+0.14(+1.16%)
Apr 01, 2010	11.97	12.02	12.02	12.02	861,799	+0.15(+1.28%)
Mar 31, 2010	11.93	12.06	11.87	11.87	626,418	-0.11(-0.92%)
Mar 30, 2010	12.05	12.06	11.91	11.98	538,558	-0.04(-0.32%)
Mar 29, 2010	11.88	12.03	11.84	12.02	462,546	+0.16(+1.33%)
Mar 26, 2010	11.86	11.93	11.83	11.86	402,495	+0.00(+0.03%)
Mar 25, 2010	11.93	11.98	11.83	11.86	522,312	-0.02(-0.13%)
Mar 24, 2010	11.94	11.98	11.86	11.88	707,210	-0.07(-0.58%)
Mar 23, 2010	11.83	11.96	11.77	11.94	568,768	+0.12(+1.02%)
Mar 22, 2010	11.73	11.82	11.67	11.82	688,117	+0.05(+0.46%)
Mar 19, 2010	11.84	11.89	11.72	11.77	1,012,838	-0.04(-0.32%)
Mar 18, 2010	11.75	11.90	11.75	11.81	402,884	+0.02(+0.19%)
Mar 17, 2010	11.77	11.86	11.76	11.79	451,378	+0.02(+0.13%)
Mar 16, 2010	11.71	11.79	11.58	11.77	657,700	+0.13(+1.14%)
Mar 15, 2010	11.59	11.66	11.56	11.64	1,641,980	-0.06(-0.49%)
Mar 12, 2010	11.64	11.71	11.55	11.70	549,261	+0.06(+0.49%)
Mar 11, 2010	11.58	11.64	11.51	11.64	613,351	+0.05(+0.46%)
Mar 10, 2010	11.58	11.64	11.50	11.58	841,634	-0.03(-0.27%)
Mar 09, 2010	11.67	11.70	11.47	11.62	1,134,570	-0.09(-0.75%)
Mar 08, 2010	11.83	11.88	11.69	11.70	798,262	-0.15(-1.27%)
Mar 05, 2010	11.73	11.85	11.70	11.85	702,275	+0.14(+1.18%)
Mar 04, 2010	11.74	11.74	11.62	11.72	382,856	+0.03(+0.24%)
Mar 03, 2010	11.70	11.78	11.66	11.69	457,060	-0.00(-0.03%)
Mar 02, 2010	11.54	11.69	11.48	11.69	690,365	+0.18(+1.52%)

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.