Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.27	11.49	11.10	11.27	99,925	-0.07(-0.62%)
May 27, 2010	11.08	11.35	10.96	11.34	208,286	+0.42(+3.85%)
May 26, 2010	10.91	11.34	10.81	10.91	633	+0.09(+0.81%)
May 25, 2010	10.71	10.86	10.38	10.83	224,550	-0.03(-0.27%)
May 24, 2010	10.77	11.02	10.62	10.86	277,878	+0.06(+0.54%)
May 21, 2010	10.51	10.91	10.45	10.80	372,492	+0.12(+1.09%)
May 20, 2010	10.67	10.91	10.61	10.68	273,114	-0.56(-4.99%)
May 19, 2010	11.44	11.70	11.20	11.24	219,048	-0.26(-2.28%)
May 18, 2010	11.89	12.02	11.49	11.50	233,566	-0.30(-2.52%)
May 17, 2010	11.64	11.84	11.48	11.80	277,455	+0.13(+1.10%)
May 14, 2010	11.67	12.23	11.63	11.67	374,598	-0.62(-5.08%)
May 13, 2010	11.87	12.37	11.87	12.30	375,507	+0.29(+2.43%)
May 12, 2010	12.25	12.25	11.14	12.01	1,296,930	-0.63(-4.99%)
May 11, 2010	12.54	12.77	12.50	12.64	256	+0.09(+0.74%)
May 10, 2010	12.57	12.58	12.42	12.54	245,754	+0.40(+3.32%)
May 07, 2010	12.50	12.72	11.87	12.14	317,068	-0.53(-4.15%)
May 06, 2010	12.55	12.82	12.20	12.67	277,806	+0.04(+0.28%)
May 05, 2010	12.72	12.89	12.60	12.63	251,569	-0.15(-1.19%)
May 04, 2010	13.31	13.31	11.84	12.78	336,957	-0.77(-5.65%)
May 03, 2010	13.58	13.67	13.29	13.55	246,591	-0.02(-0.13%)
Apr 30, 2010	13.76	13.81	13.55	13.57	206,204	-0.20(-1.48%)
Apr 29, 2010	13.53	13.86	13.42	13.77	190,544	+0.20(+1.46%)
Apr 28, 2010	13.70	13.72	13.47	13.57	137,861	-0.06(-0.47%)
Apr 27, 2010	13.93	14.21	13.53	13.64	207,653	-0.29(-2.10%)
Apr 26, 2010	13.51	14.04	13.51	13.93	281,984	+0.44(+3.25%)
Apr 23, 2010	13.36	13.50	13.24	13.49	113,150	+0.18(+1.36%)
Apr 22, 2010	12.96	13.33	12.96	13.31	110,217	+0.10(+0.75%)
Apr 21, 2010	13.05	13.28	13.05	13.21	122,756	+0.11(+0.85%)
Apr 20, 2010	13.22	13.24	12.99	13.10	97,019	-0.05(-0.40%)
Apr 19, 2010	13.60	13.60	12.76	13.15	220,634	-0.37(-2.72%)
Apr 16, 2010	13.38	13.54	13.29	13.52	224,317	-0.01(-0.04%)
Apr 15, 2010	13.33	13.58	13.26	13.53	150,270	+0.16(+1.18%)
Apr 14, 2010	13.28	13.39	13.08	13.37	179,841	+0.09(+0.70%)
Apr 13, 2010	13.26	13.36	13.01	13.27	154,138	-0.05(-0.35%)
Apr 12, 2010	13.29	13.40	13.10	13.32	183,928	+0.04(+0.26%)
Apr 09, 2010	13.58	13.58	13.27	13.29	111,350	-0.19(-1.39%)
Apr 08, 2010	13.46	13.65	13.37	13.47	145,397	+0.01(+0.09%)
Apr 07, 2010	13.60	13.75	13.32	13.46	170,681	-0.25(-1.83%)
Apr 06, 2010	13.62	13.73	13.55	13.71	222,819	+0.15(+1.08%)
Apr 05, 2010	12.89	13.58	12.88	13.57	353,231	+0.78(+6.07%)
Apr 01, 2010	12.87	12.79	12.79	12.79	204,111	+0.09(+0.74%)
Mar 31, 2010	12.66	12.79	12.61	12.70	264,446	+0.02(+0.18%)
Mar 30, 2010	12.68	12.85	12.62	12.67	135,903	-0.01(-0.05%)
Mar 29, 2010	12.68	12.81	12.57	12.68	173,789	+0.09(+0.74%)
Mar 26, 2010	12.56	12.68	12.47	12.59	152,523	+0.11(+0.89%)
Mar 25, 2010	12.64	12.66	12.43	12.47	241,555	+0.08(+0.61%)
Mar 24, 2010	12.64	12.64	12.35	12.40	153,837	-0.18(-1.39%)
Mar 23, 2010	12.73	12.82	12.36	12.57	307,542	-0.04(-0.32%)
Mar 22, 2010	12.00	12.82	11.91	12.61	426,259	+0.58(+4.85%)
Mar 19, 2010	12.01	12.11	11.93	12.03	362,329	+0.07(+0.59%)
Mar 18, 2010	11.97	12.02	11.87	11.96	278,027	+0.04(+0.34%)
Mar 17, 2010	11.71	12.00	11.67	11.92	281,403	+0.27(+2.36%)
Mar 16, 2010	11.67	11.78	11.52	11.64	166,116	-0.03(-0.25%)
Mar 15, 2010	11.72	11.76	11.67	11.67	155,385	-0.01(-0.05%)
Mar 12, 2010	11.77	11.83	11.58	11.68	248,554	-0.16(-1.33%)
Mar 11, 2010	11.97	11.97	11.60	11.84	245,410	-0.16(-1.36%)
Mar 10, 2010	12.08	12.20	11.69	12.00	434,448	+0.20(+1.73%)
Mar 09, 2010	11.19	12.15	11.15	11.80	851,340	+1.47(+14.25%)
Mar 08, 2010	10.25	10.36	10.21	10.32	124,285	+0.11(+1.03%)
Mar 05, 2010	10.11	10.22	10.03	10.22	111,639	+0.19(+1.92%)
Mar 04, 2010	9.916	10.06	9.899	10.03	58,177	+0.16(+1.66%)
Mar 03, 2010	10.02	10.07	9.817	9.864	43,110	-0.12(-1.17%)
Mar 02, 2010	9.922	10.10	9.858	9.980	100,273	+0.05(+0.47%)

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.