Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.13	10.42	10.02	10.13	1,365,537	-0.19(-1.87%)
May 27, 2010	10.10	10.32	10.04	10.32	1,279,711	+0.37(+3.76%)
May 26, 2010	9.994	10.08	9.927	9.944	1,068,358	+0.04(+0.43%)
May 25, 2010	9.695	9.916	9.599	9.902	1,848,063	+0.01(+0.14%)
May 24, 2010	10.16	10.16	9.887	9.887	1,038,385	-0.13(-1.32%)
May 21, 2010	9.745	10.12	9.681	10.02	2,496,774	+0.12(+1.22%)
May 20, 2010	9.969	10.14	9.898	9.898	1,402	-0.48(-4.61%)
May 19, 2010	10.44	10.54	10.18	10.38	1,700,637	-0.20(-1.85%)
May 18, 2010	10.79	10.79	10.54	10.57	1,380,645	-0.02(-0.17%)
May 17, 2010	10.85	10.85	10.35	10.59	2,463,111	-0.16(-1.47%)
May 14, 2010	10.75	10.94	10.54	10.75	3,764,733	+0.02(+0.23%)
May 13, 2010	10.66	10.77	10.56	10.72	1,826,791	+0.07(+0.62%)
May 12, 2010	10.63	10.67	10.51	10.66	1,458,334	+0.22(+2.15%)
May 11, 2010	10.52	10.61	10.42	10.43	1,860,452	+0.05(+0.51%)
May 10, 2010	10.31	10.39	10.29	10.38	2,538,205	+0.49(+4.95%)
May 07, 2010	10.11	10.16	9.650	9.891	3,193,397	-0.28(-2.72%)
May 06, 2010	10.59	10.65	9.580	10.17	3,130,291	-0.47(-4.41%)
May 05, 2010	10.70	10.80	10.59	10.64	1,836,829	-0.34(-3.06%)
May 04, 2010	11.06	11.12	10.88	10.97	1,487,838	-0.23(-2.06%)
May 03, 2010	10.96	11.33	10.96	11.20	1,911,846	+0.28(+2.53%)
Apr 30, 2010	10.86	11.01	10.80	10.93	1,382,660	+0.06(+0.55%)
Apr 29, 2010	10.98	11.04	10.82	10.87	1,294,931	-0.03(-0.29%)
Apr 28, 2010	10.99	11.03	10.85	10.90	1,027,238	-0.05(-0.45%)
Apr 27, 2010	11.08	11.11	10.83	10.95	2,588,333	-0.17(-1.51%)
Apr 26, 2010	11.16	11.22	11.11	11.12	769,916	-0.09(-0.81%)
Apr 23, 2010	11.11	11.21	11.05	11.21	827,806	+0.07(+0.63%)
Apr 22, 2010	11.01	11.14	10.93	11.14	560,077	+0.02(+0.22%)
Apr 21, 2010	11.07	11.14	11.02	11.11	928,653	+0.03(+0.25%)
Apr 20, 2010	10.97	11.14	10.97	11.08	1,308,278	+0.13(+1.18%)
Apr 19, 2010	10.91	10.96	10.82	10.95	1,580,505	-0.03(-0.25%)
Apr 16, 2010	11.06	11.14	10.82	10.98	2,274,776	-0.09(-0.82%)
Apr 15, 2010	11.09	11.25	11.02	11.07	1,991,100	-0.08(-0.72%)
Apr 14, 2010	11.04	11.19	10.97	11.15	1,510,117	+0.13(+1.14%)
Apr 13, 2010	10.99	11.05	10.92	11.03	1,510,761	+0.01(+0.10%)
Apr 12, 2010	11.01	11.10	10.99	11.02	1,152,912	-0.03(-0.32%)
Apr 09, 2010	10.97	11.13	10.88	11.05	1,750,879	+0.21(+1.90%)
Apr 08, 2010	10.78	10.86	10.69	10.85	809,716	-0.01(-0.10%)
Apr 07, 2010	10.95	11.00	10.77	10.86	1,253,850	-0.14(-1.30%)
Apr 06, 2010	10.96	11.02	10.88	11.00	1,560,536	+0.04(+0.35%)
Apr 05, 2010	10.81	11.02	10.75	10.96	2,008,696	+0.21(+1.95%)
Apr 01, 2010	10.63	10.75	10.75	10.75	1,709,515	+0.16(+1.55%)
Mar 31, 2010	10.59	10.65	10.53	10.59	1,594,587	-0.05(-0.49%)
Mar 30, 2010	10.52	10.68	10.47	10.64	2,198,587	+0.16(+1.50%)
Mar 29, 2010	10.49	10.54	10.46	10.48	1,010,592	+0.02(+0.17%)
Mar 26, 2010	10.43	10.56	10.39	10.46	1,568,499	+0.04(+0.40%)
Mar 25, 2010	10.59	10.63	10.42	10.42	885,248	-0.14(-1.29%)
Mar 24, 2010	10.57	10.81	10.49	10.56	1,052,825	-0.02(-0.20%)
Mar 23, 2010	10.45	10.59	10.45	10.58	1,019,481	+0.12(+1.10%)
Mar 22, 2010	10.45	10.49	10.32	10.46	1,448,704	-0.02(-0.17%)
Mar 19, 2010	10.62	10.65	10.41	10.48	2,309,724	-0.17(-1.61%)
Mar 18, 2010	10.60	10.68	10.60	10.65	1,104,117	+0.05(+0.49%)
Mar 17, 2010	10.60	10.63	10.56	10.60	1,029,034	-0.01(-0.13%)
Mar 16, 2010	10.52	10.63	10.51	10.61	877,751	+0.06(+0.53%)
Mar 15, 2010	10.48	10.56	10.46	10.56	1,349,150	-0.08(-0.79%)
Mar 12, 2010	10.65	10.68	10.60	10.64	1,329,336	+0.04(+0.40%)
Mar 11, 2010	10.74	10.77	10.56	10.60	1,854,891	-0.15(-1.40%)
Mar 10, 2010	10.72	10.87	10.64	10.75	2,220,748	+0.14(+1.35%)
Mar 09, 2010	10.54	10.73	10.47	10.61	3,133,785	+0.16(+1.57%)
Mar 08, 2010	10.23	10.51	10.14	10.44	4,168,146	+0.40(+3.93%)
Mar 05, 2010	10.10	10.13	10.03	10.05	2,200,025	-0.04(-0.38%)
Mar 04, 2010	10.08	10.20	10.02	10.09	1,087,579	-0.02(-0.17%)
Mar 03, 2010	10.11	10.15	10.07	10.10	1,091,227	+0.05(+0.45%)
Mar 02, 2010	10.14	10.14	10.06	10.06	1,374,177	-0.06(-0.59%)

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.