Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.13	11.10	10.83	10.96	1,454,050	-0.17(-1.53%)
May 27, 2010	10.94	11.13	10.81	11.13	1,882,197	+0.61(+5.80%)
May 26, 2010	10.85	10.94	10.50	10.52	2,447,836	-0.18(-1.66%)
May 25, 2010	10.44	10.69	10.39	10.69	2,106,600	+0.03(+0.29%)
May 24, 2010	10.96	10.96	10.62	10.66	1,998,701	-0.32(-2.88%)
May 21, 2010	10.76	11.13	10.70	10.98	2,503,797	+0.39(+3.64%)
May 20, 2010	10.48	10.96	10.44	10.59	4,513,463	-0.60(-5.38%)
May 19, 2010	11.08	11.26	10.84	11.20	3,206,266	+0.03(+0.28%)
May 18, 2010	11.66	11.72	11.14	11.16	2,125,418	-0.35(-3.02%)
May 17, 2010	11.41	11.53	11.14	11.51	1,527,157	+0.13(+1.15%)
May 14, 2010	11.70	11.70	11.18	11.38	1,929,631	-0.45(-3.79%)
May 13, 2010	11.94	12.15	11.81	11.83	1,129,401	-0.26(-2.17%)
May 12, 2010	11.99	12.15	11.94	12.09	1,237,011	+0.28(+2.35%)
May 11, 2010	11.94	12.01	11.66	11.81	1,283,210	-0.03(-0.26%)
May 10, 2010	11.77	12.02	11.67	11.84	2,274,021	+0.55(+4.85%)
May 07, 2010	11.54	11.65	11.14	11.30	4,549,641	-0.35(-2.98%)
May 06, 2010	11.77	12.11	11.09	11.64	3,654,743	-0.05(-0.46%)
May 05, 2010	11.65	11.85	11.58	11.70	2,652,148	-0.28(-2.32%)
May 04, 2010	12.25	12.26	11.94	11.98	2,801,525	-0.72(-5.66%)
May 03, 2010	12.62	12.79	12.61	12.69	1,631,676	+0.06(+0.49%)
Apr 30, 2010	12.96	12.99	12.55	12.63	1,994,342	-0.28(-2.15%)
Apr 29, 2010	12.99	13.09	12.59	12.91	6,475,976	-0.49(-3.63%)
Apr 28, 2010	13.10	13.44	12.98	13.40	2,283,087	+0.25(+1.88%)
Apr 27, 2010	13.28	13.45	13.07	13.15	1,997,420	-0.31(-2.30%)
Apr 26, 2010	13.43	13.58	13.38	13.46	987,629	-0.04(-0.29%)
Apr 23, 2010	13.14	13.64	13.09	13.50	1,703,465	+0.25(+1.86%)
Apr 22, 2010	13.05	13.27	12.89	13.25	3,531,035	-0.28(-2.06%)
Apr 21, 2010	13.51	13.55	13.35	13.53	1,778,407	+0.19(+1.39%)
Apr 20, 2010	13.44	13.45	13.27	13.34	1,235,955	+0.14(+1.05%)
Apr 19, 2010	13.14	13.30	13.05	13.20	2,301,888	-0.01(-0.06%)
Apr 16, 2010	13.45	13.45	13.00	13.21	4,169,065	-0.35(-2.56%)
Apr 15, 2010	13.70	13.73	13.53	13.56	2,797,567	-0.22(-1.57%)
Apr 14, 2010	13.67	13.77	13.60	13.77	2,287,137	+0.39(+2.94%)
Apr 13, 2010	13.44	13.47	13.27	13.38	1,007,223	-0.10(-0.74%)
Apr 12, 2010	13.60	13.64	13.44	13.48	1,155,327	+0.05(+0.34%)
Apr 09, 2010	13.27	13.46	13.25	13.44	1,928,165	+0.39(+3.02%)
Apr 08, 2010	13.00	13.11	12.86	13.04	1,753,207	+0.10(+0.78%)
Apr 07, 2010	13.19	13.23	12.90	12.94	2,492,810	-0.32(-2.39%)
Apr 06, 2010	13.03	13.27	12.99	13.26	1,800,910	+0.48(+3.75%)
Apr 05, 2010	12.62	12.82	12.51	12.78	742,991	+0.16(+1.28%)
Apr 01, 2010	12.86	12.62	12.62	12.62	1,682,883	+0.00(+0.00%)
Mar 31, 2010	12.80	12.88	12.58	12.62	1,939,592	+0.01(+0.06%)
Mar 30, 2010	12.69	12.72	12.44	12.61	1,380,281	-0.07(-0.55%)
Mar 29, 2010	12.82	12.85	12.60	12.68	1,407,033	+0.03(+0.24%)
Mar 26, 2010	12.59	12.76	12.53	12.65	2,259,119	+0.24(+1.93%)
Mar 25, 2010	12.63	12.76	12.38	12.41	2,948,234	-0.01(-0.06%)
Mar 24, 2010	12.52	12.58	12.33	12.42	1,232,437	-0.36(-2.78%)
Mar 23, 2010	12.65	12.81	12.62	12.77	893,565	+0.10(+0.79%)
Mar 22, 2010	12.38	12.73	12.37	12.67	1,280,845	+0.08(+0.67%)
Mar 19, 2010	12.91	12.96	12.50	12.59	2,072,853	-0.38(-2.92%)
Mar 18, 2010	13.06	13.20	12.86	12.96	846,979	-0.20(-1.53%)
Mar 17, 2010	13.10	13.23	13.10	13.16	580,265	+0.08(+0.65%)
Mar 16, 2010	12.94	13.13	12.89	13.08	1,319,081	+0.25(+1.92%)
Mar 15, 2010	12.75	12.89	12.72	12.83	603,843	+0.00(+0.00%)
Mar 12, 2010	12.83	12.89	12.69	12.83	770,177	+0.15(+1.22%)
Mar 11, 2010	12.52	12.68	12.45	12.68	697,724	+0.09(+0.74%)
Mar 10, 2010	12.50	12.66	12.50	12.59	726,679	+0.08(+0.68%)
Mar 09, 2010	12.39	12.57	12.39	12.50	615,116	+0.00(+0.00%)
Mar 08, 2010	12.62	12.62	12.42	12.50	1,257,572	-0.26(-2.06%)
Mar 05, 2010	12.57	12.81	12.52	12.76	1,651,539	+0.40(+3.25%)
Mar 04, 2010	12.39	12.49	12.28	12.36	708,684	+0.01(+0.06%)
Mar 03, 2010	12.37	12.52	12.29	12.35	1,361,642	+0.10(+0.82%)
Mar 02, 2010	12.17	12.32	12.11	12.25	1,786,707	+0.19(+1.54%)

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.