Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.805	9.805	9.634	9.634	18,999	-0.17(-1.75%)
May 27, 2010	9.607	9.805	9.607	9.805	6,186	+0.25(+2.62%)
May 26, 2010	9.726	9.924	9.403	9.555	28,285	-0.04(-0.41%)
May 25, 2010	9.502	9.687	9.416	9.594	11,669	-0.19(-1.96%)
May 24, 2010	10.01	10.01	9.588	9.786	30,613	-0.23(-2.31%)
May 21, 2010	9.522	10.14	9.409	10.02	56,452	+0.26(+2.64%)
May 20, 2010	9.964	10.11	9.535	9.759	34,224	-0.45(-4.40%)
May 19, 2010	10.49	10.50	10.17	10.21	19,257	-0.18(-1.72%)
May 18, 2010	10.34	10.52	10.34	10.39	44,618	+0.05(+0.45%)
May 17, 2010	10.34	10.43	10.31	10.34	34,470	+0.02(+0.19%)
May 14, 2010	10.34	10.43	10.31	10.32	29,350	-0.07(-0.64%)
May 13, 2010	10.29	10.55	10.27	10.39	28,424	+0.10(+0.96%)
May 12, 2010	10.25	10.43	10.03	10.29	61,288	+0.13(+1.23%)
May 11, 2010	10.36	10.47	9.759	10.16	56,695	+0.16(+1.58%)
May 10, 2010	9.726	10.04	9.469	10.00	83,319	+0.62(+6.61%)
May 07, 2010	9.475	9.601	9.112	9.383	59,730	-0.04(-0.42%)
May 06, 2010	9.634	9.819	7.997	9.423	159,422	-0.15(-1.52%)
May 05, 2010	9.792	9.891	9.568	9.568	89,384	-0.28(-2.81%)
May 04, 2010	9.799	9.997	9.706	9.845	57,327	-0.09(-0.86%)
May 03, 2010	9.931	9.997	9.475	9.931	50,016	+0.01(+0.13%)
Apr 30, 2010	10.50	10.52	9.898	9.917	88,525	-0.49(-4.75%)
Apr 29, 2010	10.23	10.52	10.10	10.41	57,290	+0.23(+2.27%)
Apr 28, 2010	10.17	10.40	10.07	10.18	46,407	-0.02(-0.19%)
Apr 27, 2010	10.16	10.23	10.06	10.20	34,483	-0.03(-0.26%)
Apr 26, 2010	10.17	10.24	10.12	10.23	36,005	+0.00(+0.00%)
Apr 23, 2010	10.16	10.35	10.15	10.23	29,441	-0.06(-0.58%)
Apr 22, 2010	10.29	10.41	10.11	10.29	29,425	-0.10(-0.95%)
Apr 21, 2010	10.33	10.41	10.07	10.39	35,371	+0.04(+0.38%)
Apr 20, 2010	10.32	10.41	10.25	10.35	16,308	-0.12(-1.13%)
Apr 19, 2010	10.31	10.48	10.28	10.47	20,821	-0.03(-0.25%)
Apr 16, 2010	10.41	10.49	10.33	10.49	19,881	+0.00(+0.00%)
Apr 15, 2010	10.40	10.55	10.30	10.49	24,204	+0.10(+0.95%)
Apr 14, 2010	10.46	10.46	10.31	10.39	9,812	+0.01(+0.06%)
Apr 13, 2010	10.34	10.40	10.24	10.39	19,687	+0.02(+0.19%)
Apr 12, 2010	10.47	10.47	10.23	10.37	15,830	+0.01(+0.06%)
Apr 09, 2010	10.27	10.48	10.22	10.36	22,908	-0.03(-0.32%)
Apr 08, 2010	10.42	10.56	10.23	10.39	36,375	+0.03(+0.25%)
Apr 07, 2010	10.07	10.37	10.06	10.37	45,002	+0.06(+0.58%)
Apr 06, 2010	10.22	10.39	10.21	10.31	31,818	-0.03(-0.32%)
Apr 05, 2010	10.39	10.39	10.06	10.34	90,812	-0.06(-0.57%)
Apr 01, 2010	10.13	10.40	10.40	10.40	128,363	+0.62(+6.34%)
Mar 31, 2010	9.898	9.977	9.687	9.779	57,946	-0.18(-1.85%)
Mar 30, 2010	10.10	10.13	9.917	9.964	75,313	-0.15(-1.44%)
Mar 29, 2010	10.17	10.26	9.931	10.11	28,458	-0.04(-0.39%)
Mar 26, 2010	10.17	10.34	10.05	10.15	12,977	-0.08(-0.77%)
Mar 25, 2010	10.18	10.36	10.15	10.23	20,606	-0.13(-1.27%)
Mar 24, 2010	10.32	10.36	9.950	10.36	22,437	-0.02(-0.19%)
Mar 23, 2010	10.28	10.39	10.28	10.38	17,026	+0.04(+0.38%)
Mar 22, 2010	10.37	10.39	10.21	10.34	9,876	+0.10(+0.97%)
Mar 19, 2010	10.55	10.71	9.937	10.24	89,475	-0.32(-3.00%)
Mar 18, 2010	10.74	10.85	10.56	10.56	22,641	-0.15(-1.36%)
Mar 17, 2010	10.87	10.91	10.68	10.70	22,878	-0.18(-1.64%)
Mar 16, 2010	10.79	10.88	10.79	10.88	9,726	+0.06(+0.55%)
Mar 15, 2010	10.82	10.85	10.60	10.82	24,719	-0.06(-0.55%)
Mar 12, 2010	10.89	10.89	10.63	10.88	20,269	-0.01(-0.06%)
Mar 11, 2010	10.88	10.92	10.86	10.89	12,893	-0.02(-0.18%)
Mar 10, 2010	10.89	11.12	10.79	10.91	12,011	+0.09(+0.85%)
Mar 09, 2010	10.85	10.89	10.63	10.81	27,923	-0.10(-0.91%)
Mar 08, 2010	10.68	11.00	10.66	10.91	39,031	+0.19(+1.78%)
Mar 05, 2010	10.66	10.76	10.64	10.72	103,112	+0.03(+0.31%)
Mar 04, 2010	10.46	10.69	10.44	10.69	13,516	+0.16(+1.50%)
Mar 03, 2010	10.56	10.58	10.39	10.53	22,349	-0.11(-0.99%)
Mar 02, 2010	10.44	10.66	10.43	10.64	23,126	+0.16(+1.51%)

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.