Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.88	11.08	10.83	10.88	1,897,015	-0.11(-1.04%)
May 27, 2010	10.61	11.03	10.49	11.00	2,215,094	+0.67(+6.52%)
May 26, 2010	10.48	10.74	10.29	10.32	17,244	-0.06(-0.60%)
May 25, 2010	10.07	10.46	9.917	10.39	3,500,803	+0.05(+0.45%)
May 24, 2010	10.58	10.71	10.33	10.34	1,465,995	-0.32(-3.03%)
May 21, 2010	10.15	10.70	10.15	10.66	3,218,435	+0.29(+2.77%)
May 20, 2010	10.46	10.73	10.36	10.38	16,312	-0.64(-5.78%)
May 19, 2010	11.12	11.35	10.70	11.01	2,028,650	-0.19(-1.72%)
May 18, 2010	11.77	11.85	11.17	11.21	11,323	-0.40(-3.42%)
May 17, 2010	11.57	11.73	11.16	11.60	2,528,564	+0.11(+0.95%)
May 14, 2010	11.49	11.94	11.39	11.49	2,395,322	-0.52(-4.34%)
May 13, 2010	12.18	12.24	11.97	12.01	1,889,282	-0.18(-1.45%)
May 12, 2010	12.05	12.20	11.93	12.19	2,694,634	+0.23(+1.92%)
May 11, 2010	11.92	12.05	11.87	11.96	10,286	+0.06(+0.48%)
May 10, 2010	11.67	11.93	11.64	11.90	3,032,493	+0.76(+6.83%)
May 07, 2010	11.57	11.74	10.98	11.14	4,416,468	-0.43(-3.70%)
May 06, 2010	11.61	12.00	11.06	11.57	766	-0.22(-1.90%)
May 05, 2010	11.90	12.29	11.76	11.79	2,192,018	-0.28(-2.29%)
May 04, 2010	12.22	12.25	11.93	12.07	2,837,395	-0.36(-2.90%)
May 03, 2010	12.13	12.48	12.13	12.43	1,978,574	+0.37(+3.07%)
Apr 30, 2010	12.39	12.52	12.02	12.06	2,552,427	-0.36(-2.90%)
Apr 29, 2010	12.06	12.47	12.02	12.42	2,277,679	+0.48(+4.02%)
Apr 28, 2010	11.94	12.02	11.83	11.94	1,997,329	+0.07(+0.62%)
Apr 27, 2010	12.17	12.35	11.83	11.87	3,206,791	-0.45(-3.64%)
Apr 26, 2010	12.25	12.37	12.20	12.32	1,834,165	+0.06(+0.51%)
Apr 23, 2010	12.08	12.32	11.94	12.25	2,473,163	+0.21(+1.78%)
Apr 22, 2010	11.81	12.11	11.77	12.04	2,751,181	+0.11(+0.92%)
Apr 21, 2010	11.85	12.09	11.82	11.93	3,266,866	+0.06(+0.48%)
Apr 20, 2010	11.91	11.97	11.70	11.87	2,240,353	+0.07(+0.62%)
Apr 19, 2010	11.72	11.99	11.66	11.80	2,186,899	-0.01(-0.09%)
Apr 16, 2010	12.06	12.19	11.78	11.81	2,549,337	-0.29(-2.41%)
Apr 15, 2010	12.41	12.49	12.08	12.10	3,136,645	-0.38(-3.01%)
Apr 14, 2010	12.56	12.61	12.33	12.48	1,674,878	-0.01(-0.04%)
Apr 13, 2010	12.15	12.52	12.15	12.48	2,058,025	+0.32(+2.62%)
Apr 12, 2010	12.26	12.29	12.14	12.17	5,052,029	-0.11(-0.89%)
Apr 09, 2010	12.06	12.29	11.89	12.27	2,417,691	+0.30(+2.53%)
Apr 08, 2010	11.80	12.05	11.77	11.97	1,927,298	+0.10(+0.88%)
Apr 07, 2010	11.86	12.00	11.78	11.87	4,190,206	-0.06(-0.52%)
Apr 06, 2010	11.59	11.98	11.56	11.93	2,012,797	+0.25(+2.14%)
Apr 05, 2010	11.41	11.69	11.41	11.68	1,645,988	+0.27(+2.38%)
Apr 01, 2010	11.26	11.41	11.41	11.41	1,497,881	+0.16(+1.44%)
Mar 31, 2010	11.46	11.59	11.24	11.25	2,856,066	-0.30(-2.62%)
Mar 30, 2010	11.70	11.76	11.48	11.55	1,128,176	-0.17(-1.42%)
Mar 29, 2010	11.83	11.83	11.57	11.72	1,149,811	-0.04(-0.35%)
Mar 26, 2010	11.89	11.96	11.66	11.76	1,523,081	-0.07(-0.62%)
Mar 25, 2010	11.90	12.06	11.81	11.83	2,349,067	+0.04(+0.35%)
Mar 24, 2010	11.82	11.93	11.74	11.79	2,355,092	-0.12(-1.01%)
Mar 23, 2010	11.82	11.98	11.75	11.91	1,059,428	+0.06(+0.48%)
Mar 22, 2010	11.83	11.95	11.80	11.85	2,574,800	-0.12(-1.00%)
Mar 19, 2010	11.84	11.98	11.65	11.97	3,078,300	+0.15(+1.28%)
Mar 18, 2010	11.95	11.99	11.80	11.82	1,505,948	-0.15(-1.26%)
Mar 17, 2010	11.97	12.09	11.89	11.97	1,514,919	+0.09(+0.75%)
Mar 16, 2010	11.46	11.96	11.41	11.88	2,631,430	+0.50(+4.40%)
Mar 15, 2010	11.31	11.44	11.28	11.38	1,340,299	-0.05(-0.46%)
Mar 12, 2010	11.36	11.55	11.34	11.44	2,014,444	+0.11(+1.01%)
Mar 11, 2010	11.15	11.34	11.10	11.32	1,391,540	+0.09(+0.84%)
Mar 10, 2010	11.12	11.27	11.05	11.23	1,817,294	+0.10(+0.89%)
Mar 09, 2010	10.88	11.26	10.83	11.13	3,298,378	+0.20(+1.81%)
Mar 08, 2010	10.93	10.96	10.82	10.93	2,417,668	+0.03(+0.24%)
Mar 05, 2010	10.72	10.93	10.63	10.90	2,508,570	+0.25(+2.30%)
Mar 04, 2010	10.74	10.74	10.51	10.66	1,622,612	-0.02(-0.15%)
Mar 03, 2010	10.79	10.79	10.63	10.67	1,175,097	-0.07(-0.62%)
Mar 02, 2010	10.71	10.77	10.65	10.74	1,626,694	+0.02(+0.14%)

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.