Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.17	11.35	11.05	11.17	9,798,728	-0.18(-1.58%)
May 27, 2010	11.27	11.35	11.12	11.35	7,044,048	+0.31(+2.76%)
May 26, 2010	10.94	11.27	10.87	11.04	111	+0.13(+1.15%)
May 25, 2010	10.36	10.92	10.28	10.92	3,453	+0.28(+2.62%)
May 24, 2010	10.66	10.80	10.60	10.64	7,577,404	-0.05(-0.50%)
May 21, 2010	10.32	10.74	10.20	10.69	11,555,207	+0.22(+2.06%)
May 20, 2010	10.53	10.72	10.48	10.48	779	-0.55(-4.97%)
May 19, 2010	11.29	11.33	10.90	11.02	14,930,535	-0.32(-2.85%)
May 18, 2010	11.64	11.70	11.32	11.35	1,002	-0.22(-1.94%)
May 17, 2010	11.50	11.65	11.30	11.57	8,972,389	+0.10(+0.86%)
May 14, 2010	11.47	11.61	11.34	11.47	9,641,862	-0.10(-0.85%)
May 13, 2010	11.79	11.98	11.54	11.57	9,055,773	-0.22(-1.90%)
May 12, 2010	11.56	11.83	11.54	11.80	10,028,467	+0.25(+2.18%)
May 11, 2010	11.39	11.60	11.36	11.54	11,051,204	-0.09(-0.77%)
May 10, 2010	11.52	11.64	11.49	11.63	9,118,461	+0.51(+4.60%)
May 07, 2010	11.28	11.65	11.04	11.12	18,159,670	-0.17(-1.51%)
May 06, 2010	11.88	11.88	10.68	11.29	17,402,770	-0.43(-3.68%)
May 05, 2010	11.88	12.03	11.61	11.72	16,786,488	+0.04(+0.38%)
May 04, 2010	11.91	11.95	11.55	11.68	11,243,352	-0.35(-2.91%)
May 03, 2010	11.96	12.07	11.85	12.03	14,051,826	+0.20(+1.67%)
Apr 30, 2010	12.07	12.11	11.82	11.83	10,459,617	-0.22(-1.79%)
Apr 29, 2010	11.98	12.20	11.96	12.05	11,915,392	+0.17(+1.44%)
Apr 28, 2010	11.92	12.01	11.78	11.88	12,205,329	+0.04(+0.38%)
Apr 27, 2010	12.21	12.22	11.80	11.83	15,240,307	-0.35(-2.87%)
Apr 26, 2010	12.47	12.54	12.15	12.18	16,681,436	-0.35(-2.79%)
Apr 23, 2010	12.10	12.54	12.07	12.53	10,948,491	+0.47(+3.87%)
Apr 22, 2010	12.17	12.28	11.87	12.06	13,257,305	-0.13(-1.03%)
Apr 21, 2010	12.41	12.41	12.03	12.19	37,147	-0.14(-1.16%)
Apr 20, 2010	12.41	12.52	12.12	12.33	891	-0.01(-0.07%)
Apr 19, 2010	12.19	12.52	12.12	12.34	17,738,964	+0.33(+2.76%)
Apr 16, 2010	12.12	12.15	11.86	12.01	10,033,905	-0.14(-1.18%)
Apr 15, 2010	12.06	12.17	11.99	12.15	10,663,850	+0.04(+0.30%)
Apr 14, 2010	11.96	12.19	11.94	12.12	8,573,024	+0.14(+1.20%)
Apr 13, 2010	12.01	12.06	11.80	11.97	7,686,599	-0.01(-0.07%)
Apr 12, 2010	11.97	12.10	11.90	11.98	9,566,866	+0.04(+0.38%)
Apr 09, 2010	12.06	12.06	11.86	11.94	11,750,404	-0.09(-0.75%)
Apr 08, 2010	12.06	12.16	12.00	12.03	11,568,175	+0.09(+0.75%)
Apr 07, 2010	12.04	12.09	11.83	11.94	16,607,898	-0.13(-1.12%)
Apr 06, 2010	11.77	12.07	11.76	12.07	10,953,929	+0.26(+2.20%)
Apr 05, 2010	11.92	12.00	11.74	11.81	8,891,753	-0.04(-0.38%)
Apr 01, 2010	12.00	11.86	11.86	11.86	8,718,435	-0.01(-0.07%)
Mar 31, 2010	11.72	12.05	11.72	11.87	9,038,679	+0.12(+0.99%)
Mar 30, 2010	11.87	11.90	11.60	11.75	6,460,888	-0.08(-0.68%)
Mar 29, 2010	11.77	11.90	11.75	11.83	7,986,669	+0.12(+1.00%)
Mar 26, 2010	11.74	11.87	11.53	11.71	10,176,479	-0.02(-0.15%)
Mar 25, 2010	11.71	11.94	11.70	11.73	7,537,334	+0.06(+0.54%)
Mar 24, 2010	11.70	11.76	11.53	11.67	6,456,496	-0.03(-0.23%)
Mar 23, 2010	11.63	11.74	11.49	11.70	6,731,286	+0.09(+0.77%)
Mar 22, 2010	11.45	11.72	11.41	11.61	7,865,110	+0.11(+0.94%)
Mar 19, 2010	11.75	11.86	11.43	11.50	11,594,755	-0.22(-1.91%)
Mar 18, 2010	11.69	11.92	11.69	11.72	7,857,777	+0.03(+0.23%)
Mar 17, 2010	11.83	11.89	11.63	11.70	8,059,923	-0.13(-1.14%)
Mar 16, 2010	11.68	11.97	11.68	11.83	10,282,013	+0.16(+1.38%)
Mar 15, 2010	11.54	11.68	11.54	11.67	11,153,723	+0.00(+0.00%)
Mar 12, 2010	11.56	11.72	11.45	11.67	10,605,737	+0.14(+1.25%)
Mar 11, 2010	11.45	11.62	11.36	11.53	9,702,016	+0.02(+0.16%)
Mar 10, 2010	11.40	11.74	11.36	11.51	12,298,033	+0.13(+1.10%)
Mar 09, 2010	11.31	11.54	11.27	11.38	13,626,062	+0.12(+1.04%)
Mar 08, 2010	11.38	11.53	11.22	11.27	10,859,502	-0.12(-1.03%)
Mar 05, 2010	11.32	11.45	11.27	11.38	11,172,050	+0.07(+0.63%)
Mar 04, 2010	11.27	11.39	11.26	11.31	10,985,319	+0.04(+0.40%)
Mar 03, 2010	11.36	11.44	11.27	11.27	10,807,784	-0.07(-0.63%)
Mar 02, 2010	11.50	11.54	11.33	11.34	9,705,797	-0.07(-0.59%)

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.