Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.64	10.92	10.49	10.88	29,566	+0.24(+2.26%)
May 27, 2010	10.66	10.72	10.46	10.64	37,091	+0.27(+2.56%)
May 26, 2010	10.68	10.72	10.37	10.38	32,400	-0.28(-2.61%)
May 25, 2010	10.43	10.79	10.41	10.65	57,966	+0.11(+1.02%)
May 24, 2010	10.81	11.10	10.52	10.55	44,257	-0.26(-2.40%)
May 21, 2010	10.49	11.17	10.49	10.80	47,062	+0.18(+1.72%)
May 20, 2010	10.75	10.87	10.56	10.62	43,654	-0.14(-1.29%)
May 19, 2010	10.85	10.91	10.75	10.76	19,961	-0.25(-2.30%)
May 18, 2010	11.16	11.25	10.97	11.01	33,760	-0.04(-0.40%)
May 17, 2010	10.82	11.12	10.70	11.06	30,715	+0.30(+2.82%)
May 14, 2010	10.71	11.06	10.71	10.75	31,807	-0.23(-2.07%)
May 13, 2010	10.78	11.09	10.75	10.98	21,005	-0.13(-1.14%)
May 12, 2010	10.73	11.29	10.72	11.11	48,317	+0.35(+3.23%)
May 11, 2010	10.77	10.91	10.72	10.76	18,193	-0.06(-0.58%)
May 10, 2010	10.68	10.87	10.60	10.82	29,833	+0.40(+3.82%)
May 07, 2010	10.60	10.78	10.34	10.43	36,727	-0.14(-1.32%)
May 06, 2010	10.74	11.08	10.55	10.56	45,754	-0.21(-1.94%)
May 05, 2010	10.74	10.79	10.72	10.77	31,197	-0.03(-0.23%)
May 04, 2010	10.97	10.97	10.75	10.80	23,770	-0.23(-2.12%)
May 03, 2010	10.87	11.04	10.85	11.03	42,254	+0.13(+1.16%)
Apr 30, 2010	10.98	11.15	10.87	10.91	21,627	-0.11(-1.03%)
Apr 29, 2010	10.95	11.06	10.90	11.02	22,838	+0.12(+1.10%)
Apr 28, 2010	10.93	11.19	10.87	10.90	19,147	-0.01(-0.12%)
Apr 27, 2010	10.99	10.99	10.75	10.91	45,235	-0.09(-0.80%)
Apr 26, 2010	10.80	11.06	10.80	11.00	23,368	+0.08(+0.75%)
Apr 23, 2010	10.89	10.95	10.84	10.92	59,164	-0.04(-0.35%)
Apr 22, 2010	10.80	10.96	10.80	10.96	20,244	+0.06(+0.52%)
Apr 21, 2010	10.85	10.90	10.80	10.90	8,169	+0.00(+0.00%)
Apr 20, 2010	10.84	10.90	10.80	10.90	5,660	+0.05(+0.47%)
Apr 19, 2010	10.80	10.90	10.80	10.85	13,634	-0.01(-0.06%)
Apr 16, 2010	10.84	10.96	10.70	10.86	22,341	+0.03(+0.29%)
Apr 15, 2010	10.80	10.82	10.76	10.82	3,666	-0.04(-0.35%)
Apr 14, 2010	10.83	10.86	10.72	10.86	8,615	+0.02(+0.17%)
Apr 13, 2010	10.71	10.84	10.71	10.84	14,218	+0.10(+0.94%)
Apr 12, 2010	10.74	10.82	10.74	10.74	8,530	-0.06(-0.58%)
Apr 09, 2010	10.74	10.98	10.73	10.80	13,642	+0.03(+0.29%)
Apr 08, 2010	10.69	10.82	10.67	10.77	8,873	+0.03(+0.29%)
Apr 07, 2010	10.70	10.81	10.54	10.74	48,374	-0.03(-0.23%)
Apr 06, 2010	10.74	10.83	10.68	10.77	29,998	-0.01(-0.06%)
Apr 05, 2010	10.74	10.78	10.70	10.77	18,608	+0.09(+0.89%)
Apr 01, 2010	10.77	10.68	10.68	10.68	10,920	-0.11(-1.05%)
Mar 31, 2010	10.55	10.80	10.43	10.79	14,533	+0.12(+1.12%)
Mar 30, 2010	10.63	10.68	10.48	10.67	7,925	+0.05(+0.48%)
Mar 29, 2010	10.52	10.63	10.46	10.62	15,769	+0.09(+0.90%)
Mar 26, 2010	10.58	10.61	10.51	10.53	11,125	-0.05(-0.48%)
Mar 25, 2010	10.64	10.77	10.56	10.58	31,316	-0.02(-0.18%)
Mar 24, 2010	10.58	10.67	10.53	10.60	7,075	-0.16(-1.47%)
Mar 23, 2010	10.80	10.80	10.53	10.75	9,994	-0.08(-0.70%)
Mar 22, 2010	10.74	10.86	10.68	10.83	7,846	+0.01(+0.06%)
Mar 19, 2010	10.64	10.82	10.55	10.82	21,192	+0.25(+2.39%)
Mar 18, 2010	10.65	10.66	10.57	10.57	5,224	-0.08(-0.71%)
Mar 17, 2010	10.75	10.75	10.60	10.65	3,633	-0.09(-0.88%)
Mar 16, 2010	10.66	10.89	10.64	10.74	9,237	+0.01(+0.12%)
Mar 15, 2010	10.68	10.78	10.62	10.73	8,397	-0.02(-0.18%)
Mar 12, 2010	10.74	10.89	10.66	10.75	23,166	+0.01(+0.12%)
Mar 11, 2010	10.79	10.79	10.55	10.74	9,250	-0.13(-1.22%)
Mar 10, 2010	10.69	10.88	10.69	10.87	11,451	+0.13(+1.18%)
Mar 09, 2010	10.67	10.74	10.67	10.74	16,443	+0.00(+0.00%)
Mar 08, 2010	10.68	10.74	10.39	10.74	8,773	+0.03(+0.30%)
Mar 05, 2010	10.49	10.71	10.27	10.71	20,113	+0.19(+1.80%)
Mar 04, 2010	10.48	10.52	10.31	10.52	5,566	+0.09(+0.84%)
Mar 03, 2010	10.27	10.48	10.27	10.43	14,621	+0.16(+1.53%)
Mar 02, 2010	10.20	10.28	9.874	10.28	11,710	+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.