Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.930	7.050	6.690	6.960	59,870	+0.03(+0.43%)
May 27, 2010	6.730	7.000	6.570	6.930	80,832	+0.44(+6.78%)
May 26, 2010	7.170	7.170	6.360	6.490	168,564	-0.54(-7.68%)
May 25, 2010	6.800	7.070	6.520	7.030	111,227	+0.30(+4.46%)
May 24, 2010	6.510	6.840	6.430	6.730	90,837	+0.25(+3.86%)
May 21, 2010	6.370	6.910	6.160	6.480	138,036	-0.02(-0.31%)
May 20, 2010	6.350	6.900	6.211	6.500	410,857	-0.32(-4.69%)
May 19, 2010	7.050	7.060	6.600	6.820	560,006	-0.30(-4.21%)
May 18, 2010	7.180	7.330	7.080	7.120	475,275	-0.77(-9.76%)
May 17, 2010	8.620	8.720	7.810	7.890	371,268	-0.70(-8.15%)
May 14, 2010	10.19	10.19	8.500	8.590	382,804	-1.56(-15.37%)
May 13, 2010	10.58	10.75	10.10	10.15	61,144	-0.49(-4.61%)
May 12, 2010	10.66	10.75	10.32	10.64	50,877	+0.01(+0.09%)
May 11, 2010	10.57	10.75	10.02	10.63	66,422	+0.28(+2.71%)
May 10, 2010	10.16	10.40	10.06	10.35	73,421	+0.35(+3.50%)
May 07, 2010	10.04	10.31	9.881	10.00	20,871	-0.07(-0.70%)
May 06, 2010	10.09	10.49	10.00	10.07	87,536	-0.11(-1.08%)
May 05, 2010	10.54	10.63	10.10	10.18	58,448	-0.56(-5.21%)
May 04, 2010	10.66	10.75	10.56	10.74	30,867	-0.01(-0.09%)
May 03, 2010	10.70	10.75	10.60	10.75	26,745	+0.10(+0.94%)
Apr 30, 2010	10.59	10.74	10.39	10.65	35,054	+0.09(+0.85%)
Apr 29, 2010	10.75	11.00	10.52	10.56	98,089	-0.17(-1.58%)
Apr 28, 2010	10.71	10.94	10.59	10.73	38,764	+0.08(+0.75%)
Apr 27, 2010	10.56	10.71	10.35	10.65	36,745	+0.06(+0.57%)
Apr 26, 2010	10.64	10.89	10.46	10.59	33,905	+0.02(+0.19%)
Apr 23, 2010	10.44	10.63	10.44	10.57	70,052	-0.14(-1.31%)
Apr 22, 2010	10.80	10.80	10.27	10.71	92,116	-0.24(-2.19%)
Apr 21, 2010	11.00	11.11	10.56	10.95	49,678	+0.01(+0.09%)
Apr 20, 2010	10.86	10.98	10.55	10.94	24,738	+0.10(+0.92%)
Apr 19, 2010	10.72	10.90	10.70	10.84	55,300	-0.06(-0.55%)
Apr 16, 2010	10.97	10.97	10.35	10.90	46,433	-0.07(-0.64%)
Apr 15, 2010	10.82	11.00	10.61	10.97	25,946	+0.17(+1.57%)
Apr 14, 2010	10.61	10.82	10.17	10.80	84,875	+0.20(+1.89%)
Apr 13, 2010	11.00	11.06	10.57	10.60	42,275	-0.39(-3.55%)
Apr 12, 2010	10.90	11.05	10.90	10.99	50,971	+0.15(+1.38%)
Apr 09, 2010	10.71	10.96	10.64	10.84	39,587	+0.18(+1.69%)
Apr 08, 2010	10.68	10.72	10.52	10.66	31,819	+0.05(+0.47%)
Apr 07, 2010	10.63	11.09	10.59	10.61	62,485	+0.11(+1.05%)
Apr 06, 2010	10.23	10.82	10.23	10.50	73,136	+0.27(+2.64%)
Apr 05, 2010	10.55	10.66	10.16	10.23	81,582	-0.32(-3.03%)
Apr 01, 2010	10.60	10.55	10.55	10.55	46,600	+0.02(+0.19%)
Mar 31, 2010	10.87	10.87	10.26	10.53	110,894	-0.35(-3.22%)
Mar 30, 2010	11.34	11.40	10.81	10.88	122,835	-0.36(-3.20%)
Mar 29, 2010	11.30	11.39	11.08	11.24	68,502	-0.05(-0.44%)
Mar 26, 2010	11.41	11.41	10.76	11.29	132,468	-0.11(-0.96%)
Mar 25, 2010	11.50	11.54	11.11	11.40	49,014	+0.00(+0.00%)
Mar 24, 2010	11.55	11.59	11.36	11.40	56,459	-0.17(-1.47%)
Mar 23, 2010	11.51	11.71	11.40	11.57	53,614	+0.07(+0.61%)
Mar 22, 2010	11.40	11.50	11.20	11.50	73,991	+0.06(+0.52%)
Mar 19, 2010	11.49	11.70	11.30	11.44	124,207	+0.05(+0.44%)
Mar 18, 2010	11.39	11.50	11.30	11.39	16,663	+0.04(+0.35%)
Mar 17, 2010	11.36	11.58	11.20	11.35	52,893	+0.00(+0.00%)
Mar 16, 2010	11.47	11.67	11.18	11.35	66,547	-0.11(-0.96%)
Mar 15, 2010	11.27	11.82	11.05	11.46	67,875	-0.04(-0.35%)
Mar 12, 2010	11.85	11.86	11.29	11.50	150,403	-0.29(-2.46%)
Mar 11, 2010	11.25	12.00	11.25	11.79	102,270	+0.50(+4.43%)
Mar 10, 2010	11.94	11.99	11.22	11.29	77,808	-0.71(-5.92%)
Mar 09, 2010	11.63	12.51	11.61	12.00	119,532	+0.35(+3.00%)
Mar 08, 2010	11.67	11.75	11.60	11.65	22,122	+0.05(+0.43%)
Mar 05, 2010	11.44	11.74	11.27	11.60	63,807	+0.13(+1.13%)
Mar 04, 2010	11.57	11.69	11.25	11.47	11,672	-0.12(-1.04%)
Mar 03, 2010	11.71	11.75	11.47	11.59	16,633	-0.01(-0.09%)
Mar 02, 2010	11.24	11.60	11.24	11.60	36,477	+0.33(+2.93%)

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.