Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.62	10.92	10.53	10.62	868,377	-0.29(-2.62%)
May 27, 2010	10.82	10.94	10.68	10.90	976,485	+0.27(+2.53%)
May 26, 2010	10.63	10.93	10.49	10.63	1,634	+0.04(+0.39%)
May 25, 2010	10.24	10.64	9.962	10.59	3,253	+0.01(+0.08%)
May 24, 2010	10.61	10.84	10.47	10.58	848,047	-0.02(-0.15%)
May 21, 2010	10.17	10.73	9.962	10.60	1,264,231	+0.19(+1.80%)
May 20, 2010	10.30	10.57	10.23	10.41	367	-0.43(-3.99%)
May 19, 2010	10.99	11.20	10.63	10.84	1,058,323	-0.26(-2.35%)
May 18, 2010	11.33	11.52	11.00	11.11	64,103	-0.09(-0.80%)
May 17, 2010	11.03	11.38	10.82	11.20	1,061,728	+0.13(+1.18%)
May 14, 2010	11.06	11.46	10.93	11.06	1,241,834	-0.31(-2.73%)
May 13, 2010	11.60	11.76	11.31	11.37	820,657	-0.24(-2.04%)
May 12, 2010	11.42	11.73	11.42	11.61	1,309,223	+0.27(+2.38%)
May 11, 2010	11.38	11.49	11.32	11.34	15,397	+0.35(+3.19%)
May 10, 2010	10.83	11.02	10.78	10.99	2,567,112	+0.73(+7.08%)
May 07, 2010	10.97	10.97	10.08	10.26	5,227,262	-0.65(-5.91%)
May 06, 2010	10.93	11.84	10.13	10.91	2,815,590	-0.67(-5.82%)
May 05, 2010	11.88	12.05	11.58	11.58	3,469,210	+0.14(+1.18%)
May 04, 2010	11.86	12.33	11.07	11.45	8,658	-1.67(-12.70%)

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.