Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.49	15.43	14.86	14.96	631,198	-0.53(-3.43%)
May 27, 2010	13.56	15.61	13.47	15.49	867,584	+2.33(+17.68%)
May 26, 2010	13.11	13.42	12.85	13.16	350,850	+0.14(+1.11%)
May 25, 2010	12.69	13.11	12.08	13.02	232,077	-0.07(-0.52%)
May 24, 2010	13.24	13.66	13.06	13.09	131,734	-0.15(-1.17%)
May 21, 2010	12.77	13.70	12.57	13.24	310,599	+0.27(+2.08%)
May 20, 2010	13.12	13.73	12.97	12.97	368,968	-0.94(-6.74%)
May 19, 2010	13.74	14.09	13.48	13.91	250,679	+0.08(+0.56%)
May 18, 2010	14.63	14.67	13.69	13.83	320,042	-0.65(-4.47%)
May 17, 2010	13.82	14.63	13.77	14.48	327,046	+0.80(+5.86%)
May 14, 2010	14.08	14.08	13.51	13.68	337,904	-0.65(-4.52%)
May 13, 2010	14.25	15.33	14.06	14.32	636,106	+0.07(+0.47%)
May 12, 2010	13.48	14.27	13.19	14.26	463,713	+0.94(+7.03%)
May 11, 2010	13.45	13.51	12.22	13.32	417,446	+0.92(+7.40%)
May 10, 2010	12.18	12.57	11.86	12.40	177,765	+0.74(+6.38%)
May 07, 2010	12.14	12.56	11.54	11.66	279,696	-0.62(-5.04%)
May 06, 2010	12.75	12.92	11.35	12.28	323,182	-0.61(-4.72%)
May 05, 2010	12.74	13.00	12.16	12.88	195,950	+0.17(+1.37%)
May 04, 2010	13.12	13.12	12.52	12.71	202,632	-0.67(-4.98%)
May 03, 2010	12.93	13.51	12.70	13.38	232,305	+0.48(+3.75%)
Apr 30, 2010	13.37	13.41	12.88	12.89	126,531	-0.48(-3.61%)
Apr 29, 2010	13.40	13.42	13.09	13.38	125,294	+0.05(+0.36%)
Apr 28, 2010	13.35	13.42	13.07	13.33	168,996	-0.04(-0.29%)
Apr 27, 2010	13.41	13.73	13.28	13.37	210,377	-0.14(-1.07%)
Apr 26, 2010	13.45	13.70	13.45	13.51	134,373	+0.09(+0.65%)
Apr 23, 2010	13.81	13.88	13.06	13.42	220,192	-0.38(-2.73%)
Apr 22, 2010	13.45	14.00	13.20	13.80	358,763	+0.17(+1.28%)
Apr 21, 2010	13.28	13.69	12.92	13.63	634,777	+0.33(+2.47%)
Apr 20, 2010	12.34	13.33	12.26	13.30	343,113	+1.04(+8.51%)
Apr 19, 2010	12.17	12.31	11.88	12.26	170,926	+0.06(+0.48%)
Apr 16, 2010	12.13	12.26	11.96	12.20	265,108	+0.06(+0.48%)
Apr 15, 2010	11.95	12.22	11.87	12.14	186,671	+0.20(+1.70%)
Apr 14, 2010	11.46	11.96	11.46	11.94	118,133	+0.51(+4.48%)
Apr 13, 2010	11.50	11.57	11.36	11.43	78,171	-0.08(-0.67%)
Apr 12, 2010	11.47	11.72	11.40	11.50	106,125	+0.08(+0.68%)
Apr 09, 2010	11.64	11.71	11.41	11.43	110,549	-0.24(-2.07%)
Apr 08, 2010	11.58	11.76	11.44	11.67	99,022	-0.01(-0.08%)
Apr 07, 2010	11.91	11.93	11.58	11.68	117,024	-0.28(-2.34%)
Apr 06, 2010	12.12	12.14	11.80	11.96	112,593	-0.21(-1.75%)
Apr 05, 2010	11.54	12.36	11.48	12.17	383,191	+0.71(+6.24%)
Apr 01, 2010	11.50	11.45	11.45	11.45	177,053	+0.09(+0.76%)
Mar 31, 2010	11.29	11.65	11.18	11.37	187,732	-0.01(-0.09%)
Mar 30, 2010	11.31	11.53	11.28	11.38	165,931	+0.08(+0.68%)
Mar 29, 2010	11.15	11.40	11.11	11.30	126,563	+0.14(+1.30%)
Mar 26, 2010	11.55	11.60	11.11	11.16	136,011	-0.32(-2.78%)
Mar 25, 2010	11.71	11.98	11.45	11.47	147,133	-0.10(-0.83%)
Mar 24, 2010	11.68	11.78	11.53	11.57	315,737	-0.12(-0.99%)
Mar 23, 2010	11.59	11.73	11.40	11.69	95,495	+0.08(+0.66%)
Mar 22, 2010	11.30	11.93	11.22	11.61	304,082	+0.23(+2.04%)
Mar 19, 2010	12.33	12.33	11.21	11.38	473,756	-0.92(-7.46%)
Mar 18, 2010	10.91	12.35	10.86	12.29	702,903	+1.53(+14.17%)
Mar 17, 2010	10.71	11.02	10.64	10.77	173,889	+0.14(+1.27%)
Mar 16, 2010	11.16	11.25	10.56	10.63	237,165	-0.15(-1.43%)
Mar 15, 2010	10.79	11.27	10.74	10.79	333,413	-0.48(-4.28%)
Mar 12, 2010	11.18	11.30	10.89	11.27	223,635	+0.12(+1.04%)
Mar 11, 2010	11.16	11.21	11.01	11.16	89,771	-0.02(-0.17%)
Mar 10, 2010	11.10	11.40	11.02	11.17	149,182	+0.05(+0.48%)
Mar 09, 2010	11.20	11.39	10.89	11.12	145,989	-0.09(-0.82%)
Mar 08, 2010	11.74	11.77	11.14	11.21	177,259	-0.48(-4.13%)
Mar 05, 2010	11.29	11.78	11.22	11.70	152,216	+0.44(+3.95%)
Mar 04, 2010	11.11	11.27	11.02	11.25	69,794	+0.19(+1.75%)
Mar 03, 2010	11.01	11.35	10.95	11.06	158,695	+0.11(+0.97%)
Mar 02, 2010	10.72	11.01	10.70	10.95	105,996	+0.29(+2.72%)

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.