Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.65	10.76	10.55	10.55	23,183	-0.05(-0.47%)
May 27, 2010	10.35	10.60	10.35	10.60	29,477	+0.45(+4.43%)
May 26, 2010	10.23	10.31	10.15	10.15	14,001	+0.20(+2.01%)
May 25, 2010	9.900	10.08	9.900	9.950	705	-0.30(-2.93%)
May 24, 2010	10.24	10.29	10.22	10.25	1,238	-0.21(-2.01%)
May 21, 2010	10.20	10.50	10.20	10.46	2,905	-0.03(-0.29%)
May 20, 2010	10.40	10.59	10.39	10.49	1,047	-0.21(-1.96%)
May 19, 2010	10.79	10.79	10.69	10.70	1,035	+0.11(+1.04%)
May 18, 2010	10.98	10.98	10.59	10.59	1,765	-0.26(-2.40%)
May 17, 2010	10.91	10.91	10.85	10.85	769	+0.01(+0.09%)
May 14, 2010	11.02	11.02	10.82	10.84	5,664	-0.36(-3.21%)
May 13, 2010	11.33	11.33	11.20	11.20	524	-0.15(-1.32%)
May 12, 2010	11.37	11.46	11.33	11.35	1,974	-0.10(-0.87%)
May 10, 2010	11.45	11.45	11.45	11.45	0	+1.00(+9.57%)
May 07, 2010	10.69	10.69	10.45	10.45	1,028	+0.20(+1.95%)
May 06, 2010	10.65	10.65	10.25	10.25	2,844	-0.65(-5.96%)
May 05, 2010	11.09	11.09	10.90	10.90	1,187	-0.50(-4.39%)
May 04, 2010	11.55	11.57	11.40	11.40	1,711	-0.75(-6.17%)
May 03, 2010	12.00	12.15	12.00	12.15	1,352	-0.10(-0.82%)
Apr 30, 2010	12.00	12.36	12.00	12.25	2,389	+0.40(+3.38%)
Apr 29, 2010	11.85	11.89	11.79	11.85	3,887	+0.50(+4.41%)
Apr 28, 2010	11.58	11.58	11.35	11.35	2,051	+0.12(+1.07%)
Apr 27, 2010	11.50	11.50	11.23	11.23	2,023	-0.67(-5.63%)
Apr 26, 2010	11.94	11.94	11.88	11.90	821	-0.04(-0.34%)
Apr 23, 2010	11.94	11.99	11.89	11.94	947	+0.24(+2.05%)
Apr 22, 2010	11.65	11.70	11.61	11.70	1,504	-0.20(-1.68%)
Apr 21, 2010	11.90	11.90	11.90	11.90	736	-0.25(-2.06%)
Apr 20, 2010	12.10	12.19	12.10	12.15	606	+0.20(+1.67%)
Apr 19, 2010	12.04	12.19	11.95	11.95	4,912	-0.05(-0.42%)
Apr 16, 2010	12.24	12.24	12.00	12.00	1,019	-0.40(-3.23%)
Apr 15, 2010	12.47	12.47	12.40	12.40	1,854	-0.23(-1.82%)
Apr 14, 2010	12.52	12.63	12.51	12.63	1,314	-0.73(-5.46%)
Apr 13, 2010	13.37	13.37	13.32	13.36	1,414	-0.07(-0.52%)
Apr 12, 2010	13.41	13.43	13.41	13.43	708	+0.11(+0.83%)
Apr 09, 2010	13.26	13.37	13.23	13.32	858	-0.02(-0.15%)
Apr 08, 2010	13.37	13.41	13.25	13.34	682	+0.01(+0.08%)
Apr 07, 2010	13.46	13.47	13.33	13.33	938	-0.18(-1.33%)
Apr 06, 2010	13.32	13.51	13.32	13.51	1,397	-0.02(-0.15%)
Apr 05, 2010	13.62	13.62	13.53	13.53	1,681	+0.03(+0.22%)
Apr 01, 2010		13.50	13.50	13.50	0	+0.30(+2.27%)
Mar 31, 2010	13.20	13.26	13.20	13.20	4,784	+0.22(+1.69%)
Mar 30, 2010	12.95	13.07	12.95	12.98	1,579	-0.22(-1.67%)
Mar 29, 2010	13.20	13.20	13.20	13.20	1,221	+0.19(+1.46%)
Mar 26, 2010	13.02	13.02	13.01	13.01	326	+0.17(+1.32%)
Mar 25, 2010	12.93	12.94	12.84	12.84	2,074	+0.09(+0.71%)
Mar 24, 2010	12.88	12.88	12.75	12.75	475	-0.32(-2.45%)
Mar 23, 2010	13.05	13.07	12.99	13.07	2,394	+0.13(+1.00%)
Mar 22, 2010	12.72	12.94	12.72	12.94	1,615	+0.19(+1.49%)
Mar 19, 2010	12.73	12.75	12.73	12.75	642	-0.29(-2.22%)
Mar 18, 2010	13.13	13.13	12.90	13.04	1,742	-0.16(-1.21%)
Mar 17, 2010	13.24	13.25	13.20	13.20	3,087	-0.20(-1.49%)
Mar 16, 2010	13.37	13.42	13.37	13.40	2,624	+0.30(+2.29%)
Mar 15, 2010	13.10	13.10	13.10	13.10	1,833	-0.02(-0.15%)
Mar 12, 2010	13.20	13.33	13.12	13.12	1,359	+0.37(+2.90%)
Mar 11, 2010	12.82	12.86	12.75	12.75	773	+0.05(+0.39%)
Mar 10, 2010	12.73	12.73	12.70	12.70	2,844	+0.15(+1.20%)
Mar 09, 2010	12.58	12.70	12.55	12.55	5,905	-0.10(-0.79%)
Mar 08, 2010	12.79	12.79	12.65	12.65	3,454	+0.05(+0.40%)
Mar 05, 2010	12.60	12.60	12.60	12.60	598	+0.05(+0.40%)
Mar 04, 2010	12.60	12.60	12.55	12.55	1,102	+0.06(+0.48%)
Mar 03, 2010	12.42	12.55	12.42	12.49	2,150	+0.34(+2.80%)
Mar 02, 2010	12.13	12.15	12.13	12.15	644	+0.00(+0.00%)

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.