Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.87	10.84	10.57	10.70	1,488,733	-0.17(-1.53%)
May 27, 2010	10.69	10.87	10.56	10.87	1,927,092	+0.60(+5.80%)
May 26, 2010	10.60	10.69	10.26	10.27	2,506,223	-0.17(-1.66%)
May 25, 2010	10.20	10.44	10.15	10.44	2,156,848	+0.03(+0.29%)
May 24, 2010	10.70	10.70	10.38	10.41	2,046,375	-0.31(-2.88%)
May 21, 2010	10.51	10.87	10.45	10.72	2,563,519	+0.38(+3.64%)
May 20, 2010	10.23	10.71	10.20	10.35	4,621,121	-0.59(-5.38%)
May 19, 2010	10.82	11.00	10.59	10.94	3,282,744	+0.03(+0.28%)
May 18, 2010	11.39	11.45	10.88	10.90	2,176,115	-0.34(-3.02%)
May 17, 2010	11.15	11.26	10.88	11.24	1,563,584	+0.13(+1.15%)
May 14, 2010	11.43	11.43	10.92	11.12	1,975,658	-0.44(-3.79%)
May 13, 2010	11.66	11.87	11.53	11.55	1,156,341	-0.26(-2.17%)
May 12, 2010	11.71	11.87	11.67	11.81	1,266,517	+0.27(+2.35%)
May 11, 2010	11.67	11.73	11.39	11.54	1,313,818	-0.03(-0.26%)
May 10, 2010	11.50	11.74	11.39	11.57	2,328,262	+0.54(+4.85%)
May 07, 2010	11.27	11.38	10.88	11.03	4,658,161	-0.34(-2.98%)
May 06, 2010	11.49	11.83	10.83	11.37	3,741,918	-0.05(-0.46%)
May 05, 2010	11.38	11.58	11.31	11.43	2,715,408	-0.27(-2.32%)
May 04, 2010	11.97	11.98	11.67	11.70	2,868,348	-0.70(-5.66%)
May 03, 2010	12.33	12.49	12.32	12.40	1,670,596	+0.06(+0.49%)
Apr 30, 2010	12.66	12.69	12.26	12.34	2,041,912	-0.27(-2.15%)
Apr 29, 2010	12.69	12.78	12.30	12.61	6,630,445	-0.48(-3.63%)
Apr 28, 2010	12.79	13.12	12.67	13.08	2,337,544	+0.24(+1.88%)
Apr 27, 2010	12.97	13.14	12.77	12.84	2,045,064	-0.30(-2.29%)
Apr 26, 2010	13.11	13.27	13.07	13.14	1,011,187	-0.04(-0.29%)
Apr 23, 2010	12.84	13.33	12.78	13.18	1,744,097	+0.24(+1.87%)
Apr 22, 2010	12.74	12.96	12.59	12.94	3,615,260	-0.27(-2.05%)
Apr 21, 2010	13.20	13.24	13.04	13.21	1,820,827	+0.18(+1.39%)
Apr 20, 2010	13.12	13.14	12.96	13.03	1,265,436	+0.14(+1.05%)
Apr 19, 2010	12.84	12.99	12.75	12.90	2,356,794	-0.01(-0.06%)
Apr 16, 2010	13.14	13.14	12.70	12.90	4,268,508	-0.34(-2.56%)
Apr 15, 2010	13.38	13.41	13.21	13.24	2,864,296	-0.21(-1.57%)
Apr 14, 2010	13.36	13.45	13.29	13.45	2,341,691	+0.38(+2.94%)
Apr 13, 2010	13.13	13.15	12.96	13.07	1,031,248	-0.10(-0.75%)
Apr 12, 2010	13.28	13.32	13.12	13.17	1,182,885	+0.05(+0.35%)
Apr 09, 2010	12.96	13.14	12.94	13.12	1,974,157	+0.38(+3.02%)
Apr 08, 2010	12.70	12.81	12.56	12.74	1,795,025	+0.10(+0.78%)
Apr 07, 2010	12.88	12.92	12.60	12.64	2,552,270	-0.31(-2.39%)
Apr 06, 2010	12.73	12.96	12.68	12.95	1,843,866	+0.47(+3.75%)
Apr 05, 2010	12.33	12.53	12.22	12.48	760,713	+0.16(+1.29%)
Apr 01, 2010	12.56	12.32	12.32	12.32	1,723,024	+0.00(+0.00%)
Mar 31, 2010	12.50	12.58	12.28	12.32	1,985,856	+0.01(+0.06%)
Mar 30, 2010	12.40	12.43	12.15	12.32	1,413,204	-0.07(-0.55%)
Mar 29, 2010	12.52	12.55	12.31	12.38	1,440,594	+0.03(+0.24%)
Mar 26, 2010	12.29	12.47	12.24	12.35	2,313,005	+0.23(+1.93%)
Mar 25, 2010	12.34	12.47	12.09	12.12	3,018,557	-0.01(-0.06%)
Mar 24, 2010	12.23	12.28	12.04	12.13	1,261,834	-0.35(-2.78%)
Mar 23, 2010	12.35	12.51	12.32	12.47	914,878	+0.10(+0.79%)
Mar 22, 2010	12.09	12.44	12.08	12.38	1,311,397	+0.08(+0.67%)
Mar 19, 2010	12.61	12.66	12.21	12.29	2,122,296	-0.37(-2.92%)
Mar 18, 2010	12.76	12.90	12.56	12.66	867,182	-0.20(-1.53%)
Mar 17, 2010	12.79	12.92	12.79	12.86	594,106	+0.08(+0.65%)
Mar 16, 2010	12.64	12.83	12.59	12.78	1,350,545	+0.24(+1.93%)
Mar 15, 2010	12.45	12.59	12.43	12.53	618,246	+0.00(+0.00%)
Mar 12, 2010	12.53	12.59	12.40	12.53	788,548	+0.15(+1.22%)
Mar 11, 2010	12.22	12.38	12.16	12.38	714,366	+0.09(+0.74%)
Mar 10, 2010	12.21	12.36	12.21	12.29	744,012	+0.08(+0.68%)
Mar 09, 2010	12.10	12.28	12.10	12.21	629,788	+0.00(+0.00%)
Mar 08, 2010	12.32	12.32	12.13	12.21	1,287,568	-0.26(-2.06%)
Mar 05, 2010	12.28	12.51	12.23	12.47	1,690,933	+0.39(+3.25%)
Mar 04, 2010	12.10	12.19	12.00	12.07	725,588	+0.01(+0.06%)
Mar 03, 2010	12.08	12.23	12.01	12.07	1,394,120	+0.10(+0.82%)
Mar 02, 2010	11.89	12.04	11.82	11.97	1,829,325	+0.18(+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.