Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.864	9.247	8.739	8.864	4,620,321	-0.31(-3.36%)
May 27, 2010	9.247	9.305	8.948	9.172	3,683,034	+0.18(+2.04%)
May 26, 2010	8.989	9.347	8.923	8.989	240	+0.14(+1.60%)
May 25, 2010	8.365	8.898	8.223	8.848	6,571,928	+0.11(+1.24%)
May 24, 2010	8.839	9.139	8.714	8.739	5,907,826	-0.47(-5.15%)
May 21, 2010	8.873	9.364	8.789	9.214	5,492,787	+0.06(+0.64%)
May 20, 2010	8.889	9.256	8.764	9.156	1,182	-0.46(-4.76%)
May 19, 2010	9.630	9.680	9.206	9.613	6,921,391	-0.07(-0.69%)
May 18, 2010	10.23	10.23	9.672	9.680	600	-0.37(-3.72%)
May 17, 2010	10.28	10.30	9.838	10.05	5,673,950	-0.14(-1.39%)
May 14, 2010	10.20	10.63	9.988	10.20	8,282,936	-0.62(-5.77%)
May 13, 2010	10.85	10.96	10.58	10.82	4,066,791	+0.01(+0.08%)
May 12, 2010	10.90	10.90	10.65	10.81	3,671,517	-0.02(-0.23%)
May 11, 2010	10.95	11.07	10.80	10.84	5,624,034	-0.13(-1.21%)
May 10, 2010	10.97	11.10	10.78	10.97	9,065,340	+0.84(+8.30%)
May 07, 2010	10.53	10.55	9.896	10.13	10,091,344	-0.35(-3.34%)
May 06, 2010	10.48	11.10	9.880	10.48	11,954	-0.64(-5.76%)
May 05, 2010	11.20	11.46	11.01	11.12	6,132,454	-0.43(-3.75%)
May 04, 2010	11.81	11.81	11.19	11.55	120	-0.46(-3.81%)
May 03, 2010	11.66	12.09	11.61	12.01	7,012,744	+0.37(+3.22%)
Apr 30, 2010	12.04	12.04	11.64	11.64	5,398,919	-0.47(-3.92%)
Apr 29, 2010	11.98	12.17	11.80	12.11	4,800,762	+0.28(+2.39%)
Apr 28, 2010	12.15	12.19	11.69	11.83	5,387,307	-0.25(-2.07%)
Apr 27, 2010	12.45	12.48	12.07	12.08	6,007	-0.40(-3.20%)
Apr 26, 2010	12.44	12.58	12.31	12.48	6,404,293	+0.07(+0.60%)
Apr 23, 2010	12.42	12.53	12.30	12.40	6,064,916	+0.05(+0.40%)
Apr 22, 2010	12.58	12.61	12.03	12.35	9,165,028	-0.09(-0.74%)
Apr 21, 2010	12.39	12.54	12.29	12.44	5,175,007	+0.15(+1.22%)
Apr 20, 2010	12.29	12.41	12.18	12.29	3,819,865	+0.07(+0.61%)
Apr 19, 2010	12.06	12.30	11.92	12.22	5,683,800	-0.05(-0.41%)
Apr 16, 2010	12.58	12.59	11.86	12.27	8,984,871	-0.37(-2.96%)
Apr 15, 2010	12.70	12.79	12.53	12.64	3,871,138	-0.06(-0.46%)
Apr 14, 2010	12.85	12.89	12.51	12.70	5,800,205	+0.01(+0.07%)
Apr 13, 2010	12.57	12.86	12.53	12.69	8,516,039	+0.18(+1.46%)
Apr 12, 2010	12.37	12.64	12.32	12.51	6,128,972	+0.25(+2.04%)
Apr 09, 2010	12.23	12.28	12.13	12.26	3,091,273	+0.09(+0.75%)
Apr 08, 2010	12.21	12.24	11.95	12.17	3,747,054	-0.05(-0.41%)
Apr 07, 2010	12.24	12.32	12.11	12.22	4,115,977	+0.03(+0.27%)
Apr 06, 2010	12.04	12.28	12.04	12.19	4,027,455	+0.21(+1.74%)
Apr 05, 2010	11.93	12.10	11.84	11.98	4,633,042	+0.07(+0.63%)
Apr 01, 2010	11.74	11.90	11.90	11.90	4,641,548	+0.25(+2.14%)
Mar 31, 2010	11.91	11.98	11.65	11.65	5,430,277	-0.24(-2.03%)
Mar 30, 2010	11.92	11.95	11.76	11.89	3,746,034	+0.02(+0.14%)
Mar 29, 2010	12.11	12.17	11.83	11.88	4,012,302	-0.22(-1.79%)
Mar 26, 2010	12.31	12.33	12.00	12.09	5,004,058	-0.13(-1.09%)
Mar 25, 2010	12.16	12.57	12.09	12.23	6,842,516	+0.14(+1.17%)
Mar 24, 2010	11.86	12.12	11.71	12.09	4,521,305	+0.11(+0.90%)
Mar 23, 2010	11.71	11.98	11.64	11.98	3,701,010	+0.22(+1.91%)
Mar 22, 2010	11.57	11.79	11.56	11.75	3,508,046	+0.13(+1.15%)
Mar 19, 2010	12.10	12.11	11.61	11.62	4,932,692	-0.45(-3.72%)
Mar 18, 2010	12.17	12.24	11.99	12.07	3,021,036	-0.12(-1.02%)
Mar 17, 2010	12.07	12.37	11.99	12.19	3,637,148	+0.18(+1.52%)
Mar 16, 2010	11.99	12.07	11.86	12.01	2,700,112	+0.00(+0.00%)
Mar 15, 2010	11.89	12.03	11.87	12.01	3,890,623	-0.18(-1.50%)
Mar 12, 2010	12.41	12.44	12.11	12.19	4,270,106	-0.21(-1.68%)
Mar 11, 2010	12.14	12.40	11.97	12.40	5,645,720	+0.05(+0.40%)
Mar 10, 2010	12.41	12.46	12.28	12.35	3,535,708	-0.01(-0.07%)
Mar 09, 2010	12.17	12.40	12.05	12.36	3,461,644	+0.17(+1.37%)
Mar 08, 2010	12.53	12.53	12.19	12.19	4,822,873	-0.21(-1.68%)
Mar 05, 2010	12.04	12.52	12.04	12.40	9,477,027	+0.48(+4.05%)
Mar 04, 2010	11.89	11.95	11.71	11.92	4,143,881	+0.07(+0.63%)
Mar 03, 2010	12.05	12.07	11.82	11.84	7,373,644	+0.10(+0.85%)
Mar 02, 2010	11.78	11.88	11.68	11.74	3,040,270	+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.