Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.39	10.85	10.28	10.39	13,302,458	-0.25(-2.38%)
May 27, 2010	10.27	10.64	10.17	10.64	15,296,851	+0.58(+5.77%)
May 26, 2010	10.30	10.30	9.983	10.06	16,684	-0.09(-0.91%)
May 25, 2010	9.927	10.17	9.798	10.15	19,907,836	-0.06(-0.62%)
May 24, 2010	10.54	10.56	10.15	10.22	17,607,798	-0.10(-1.01%)
May 21, 2010	9.837	10.39	9.663	10.32	22,366,696	+0.24(+2.42%)
May 20, 2010	10.19	10.32	10.06	10.08	76,013	-0.58(-5.43%)
May 19, 2010	10.85	10.95	10.53	10.66	16,001,204	-0.15(-1.42%)
May 18, 2010	10.89	11.23	10.76	10.81	42,440	+0.03(+0.32%)
May 17, 2010	11.20	11.24	10.47	10.77	13,159,198	-0.20(-1.81%)
May 14, 2010	10.97	11.02	10.65	10.97	14,079,662	+0.03(+0.29%)
May 13, 2010	11.21	11.33	10.91	10.94	9,359,314	-0.33(-2.92%)
May 12, 2010	11.08	11.34	11.05	11.27	16,587,710	+0.39(+3.56%)
May 11, 2010	11.17	11.19	10.86	10.88	37,049	-0.64(-5.58%)
May 10, 2010	11.42	11.53	11.40	11.53	19,203,710	+0.43(+3.85%)
May 07, 2010	11.38	11.58	10.99	11.10	25,062,776	-0.21(-1.83%)
May 06, 2010	11.31	11.95	10.45	11.31	11,227	-0.32(-2.74%)
May 05, 2010	11.79	12.09	11.59	11.62	17,588,580	-0.18(-1.54%)
May 04, 2010	12.02	12.08	11.56	11.81	51,850	-0.36(-2.99%)
May 03, 2010	12.90	12.90	12.09	12.17	23,905,988	-0.50(-3.94%)
Apr 30, 2010	13.32	13.32	12.56	12.67	23,608,446	-0.18(-1.43%)
Apr 29, 2010	12.72	12.88	12.61	12.85	21,494,708	+0.15(+1.19%)
Apr 28, 2010	12.40	12.72	12.31	12.70	15,947,423	+0.43(+3.50%)
Apr 27, 2010	12.83	12.84	12.17	12.27	123,057	-0.58(-4.53%)
Apr 26, 2010	13.09	13.09	12.83	12.85	17,138,440	-0.03(-0.25%)
Apr 23, 2010	13.29	13.30	12.83	12.89	20,141,806	-0.39(-2.93%)
Apr 22, 2010	13.21	13.32	13.02	13.27	15,099,297	+0.00(+0.03%)
Apr 21, 2010	13.25	13.40	13.04	13.27	53,705	+0.05(+0.41%)
Apr 20, 2010	13.22	13.36	13.07	13.22	28,972	+0.06(+0.45%)
Apr 19, 2010	13.59	13.59	12.99	13.16	29,694,108	-0.47(-3.46%)
Apr 16, 2010	13.69	13.92	13.54	13.63	83,758,408	+0.00(+0.00%)
Apr 15, 2010	13.43	13.79	13.42	13.63	27,153,326	+0.18(+1.32%)
Apr 14, 2010	13.39	13.50	13.20	13.45	13,655,554	-0.01(-0.09%)
Apr 13, 2010	13.69	13.69	13.27	13.46	25,015,046	-0.47(-3.39%)
Apr 12, 2010	13.93	14.05	13.90	13.94	9,886,076	-0.13(-0.94%)
Apr 09, 2010	13.95	14.08	13.88	14.07	19,599,834	+0.21(+1.53%)
Apr 08, 2010	13.89	13.99	13.76	13.85	8,772,889	+0.04(+0.30%)
Apr 07, 2010	13.90	14.01	13.75	13.81	8,560,166	-0.18(-1.30%)
Apr 06, 2010	13.86	14.01	13.81	14.00	6,852,114	+0.07(+0.52%)
Apr 05, 2010	13.89	14.08	13.81	13.92	5,930,952	-0.07(-0.50%)
Apr 01, 2010	13.91	13.99	13.99	13.99	54,442,184	+0.19(+1.35%)
Mar 31, 2010	13.96	13.98	13.75	13.81	9,420,945	-0.19(-1.34%)
Mar 30, 2010	14.12	14.12	13.88	13.99	5,454,263	-0.08(-0.55%)
Mar 29, 2010	14.27	14.33	14.03	14.07	11,891,254	-0.04(-0.26%)
Mar 26, 2010	13.81	14.15	13.72	14.11	16,317,129	+0.48(+3.49%)
Mar 25, 2010	14.00	14.19	13.63	13.63	12,812,230	-0.36(-2.58%)
Mar 24, 2010	13.84	14.17	13.73	13.99	11,412,135	+0.11(+0.77%)
Mar 23, 2010	14.01	14.17	13.72	13.88	15,666,246	-0.13(-0.92%)
Mar 22, 2010	13.67	14.09	13.67	14.01	19,803,166	+0.17(+1.26%)
Mar 19, 2010	14.13	14.19	13.75	13.84	17,272,586	-0.26(-1.85%)
Mar 18, 2010	14.25	14.31	13.72	14.10	28,517,488	-0.21(-1.46%)
Mar 17, 2010	14.52	14.62	14.21	14.31	18,542,466	-0.17(-1.17%)
Mar 16, 2010	14.73	14.75	14.40	14.48	25,253,824	-0.12(-0.79%)
Mar 15, 2010	14.54	14.63	14.49	14.59	23,140,706	-0.05(-0.36%)
Mar 12, 2010	14.70	14.86	14.36	14.65	90,999,888	-0.59(-3.86%)
Mar 11, 2010	15.52	15.53	15.17	15.23	17,326,404	-0.45(-2.84%)
Mar 10, 2010	14.99	15.87	14.84	15.68	25,578,230	+0.44(+2.90%)
Mar 09, 2010	15.52	15.59	15.14	15.24	16,151,369	-0.36(-2.28%)
Mar 08, 2010	15.80	16.00	15.54	15.59	11,604,107	-0.27(-1.68%)
Mar 05, 2010	16.31	16.31	15.62	15.86	21,649,260	-0.53(-3.22%)
Mar 04, 2010	16.17	16.42	16.13	16.39	9,247,722	+0.22(+1.36%)
Mar 03, 2010	15.93	16.66	15.83	16.17	22,167,780	+0.05(+0.34%)
Mar 02, 2010	15.42	16.17	15.34	16.11	44,435,760	-0.17(-1.04%)

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.