Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.770	9.922	9.716	9.770	2,284,148	-0.03(-0.28%)
May 27, 2010	9.699	9.817	9.658	9.797	2,282,162	+0.35(+3.76%)
May 26, 2010	9.310	9.692	9.263	9.442	3,585,513	+0.21(+2.23%)
May 25, 2010	9.091	9.256	8.993	9.236	2,841,225	-0.23(-2.43%)
May 24, 2010	9.493	9.554	9.361	9.466	1,875,841	-0.03(-0.28%)
May 21, 2010	9.256	9.584	9.223	9.493	4,625,454	+0.05(+0.54%)
May 20, 2010	9.351	9.557	9.314	9.442	3,111,799	-0.32(-3.25%)
May 19, 2010	9.733	9.935	9.608	9.760	2,157,809	-0.11(-1.10%)
May 18, 2010	10.01	10.16	9.820	9.868	1,889,088	-0.03(-0.27%)
May 17, 2010	9.895	9.979	9.594	9.895	2,241,016	+0.01(+0.14%)
May 14, 2010	9.881	10.38	9.709	9.881	2,313,160	-0.44(-4.22%)
May 13, 2010	10.26	10.70	10.20	10.32	5,301,129	+0.32(+3.21%)
May 12, 2010	9.831	10.08	9.831	9.996	1,993,018	+0.26(+2.67%)
May 11, 2010	9.831	9.900	9.699	9.736	1,971,732	+0.11(+1.16%)
May 10, 2010	9.479	9.645	9.476	9.625	2,172,388	+0.70(+7.79%)
May 07, 2010	9.030	9.118	8.743	8.929	3,498,062	-0.15(-1.60%)
May 06, 2010	9.287	9.331	8.277	9.074	2,985,893	-0.20(-2.19%)
May 05, 2010	9.398	9.604	9.256	9.277	2,323,201	-0.44(-4.52%)
May 04, 2010	10.05	10.05	9.621	9.716	1,462,070	-0.41(-4.07%)
May 03, 2010	9.848	10.16	9.848	10.13	1,229,963	+0.35(+3.63%)
Apr 30, 2010	9.945	10.000	9.746	9.773	1,728,302	-0.19(-1.87%)
Apr 29, 2010	10.02	10.12	9.898	9.959	1,051,532	+0.02(+0.17%)
Apr 28, 2010	9.891	10.13	9.709	9.942	3,287,960	+0.31(+3.19%)
Apr 27, 2010	9.898	9.915	9.621	9.635	1,456,396	-0.36(-3.65%)
Apr 26, 2010	10.09	10.15	9.983	10.000	1,171,332	-0.04(-0.44%)
Apr 23, 2010	9.790	10.19	9.785	10.04	2,428,324	+0.24(+2.45%)
Apr 22, 2010	9.810	9.810	9.635	9.804	2,772,941	-0.00(-0.03%)
Apr 21, 2010	9.587	9.861	9.570	9.807	2,588,580	+0.27(+2.87%)
Apr 20, 2010	9.537	9.604	9.412	9.533	69,471	+0.18(+1.95%)
Apr 19, 2010	9.250	9.493	9.199	9.351	1,664,390	+0.03(+0.29%)
Apr 16, 2010	9.422	9.493	9.199	9.324	1,491,657	-0.09(-0.97%)
Apr 15, 2010	9.395	9.635	9.337	9.415	1,053,367	+0.07(+0.72%)
Apr 14, 2010	9.418	9.442	9.341	9.348	651,147	+0.00(+0.00%)
Apr 13, 2010	9.391	9.405	9.277	9.348	635,730	-0.02(-0.25%)
Apr 12, 2010	9.280	9.432	9.270	9.371	689,253	+0.08(+0.84%)
Apr 09, 2010	9.348	9.415	9.266	9.293	616,217	-0.07(-0.76%)
Apr 08, 2010	9.172	9.375	8.969	9.364	1,217,892	+0.17(+1.84%)
Apr 07, 2010	9.324	9.337	9.189	9.196	833,817	-0.11(-1.23%)
Apr 06, 2010	9.304	9.354	9.239	9.310	744,767	-0.09(-0.97%)
Apr 05, 2010	9.293	9.439	9.216	9.402	1,585,872	+0.21(+2.32%)
Apr 01, 2010	8.986	9.189	9.189	9.189	5,122,221	+0.31(+3.46%)
Mar 31, 2010	8.973	9.064	8.851	8.881	1,223,229	-0.08(-0.90%)
Mar 30, 2010	8.976	9.057	8.885	8.962	1,192,606	+0.01(+0.11%)
Mar 29, 2010	8.932	8.973	8.817	8.952	934,494	+0.11(+1.26%)
Mar 26, 2010	8.868	8.878	8.685	8.841	1,219,857	-0.01(-0.15%)
Mar 25, 2010	8.841	8.939	8.794	8.854	802,570	+0.05(+0.61%)
Mar 24, 2010	8.966	8.966	8.773	8.800	910,088	-0.16(-1.77%)
Mar 23, 2010	8.962	8.986	8.908	8.959	2,768,577	+0.00(+0.00%)
Mar 22, 2010	8.925	9.009	8.804	8.959	1,144,785	+0.05(+0.53%)
Mar 19, 2010	8.959	8.979	8.875	8.912	834,012	-0.06(-0.68%)
Mar 18, 2010	8.983	9.027	8.922	8.973	1,221,494	+0.02(+0.26%)
Mar 17, 2010	8.922	9.104	8.875	8.949	1,246,247	+0.06(+0.72%)
Mar 16, 2010	8.905	8.912	8.737	8.885	842,647	+0.06(+0.73%)
Mar 15, 2010	8.773	8.827	8.750	8.821	1,248,070	-0.05(-0.57%)
Mar 12, 2010	8.807	8.996	8.797	8.871	1,773,672	+0.17(+1.90%)
Mar 11, 2010	8.679	8.723	8.564	8.706	777,379	+0.03(+0.39%)
Mar 10, 2010	8.783	8.790	8.571	8.672	1,242,715	-0.09(-1.00%)
Mar 09, 2010	8.648	8.797	8.641	8.760	1,111,670	+0.12(+1.45%)
Mar 08, 2010	8.746	8.810	8.621	8.635	1,407,379	+0.00(+0.04%)
Mar 05, 2010	8.479	8.727	8.229	8.631	4,844,202	+0.21(+2.53%)
Mar 04, 2010	8.310	8.429	8.270	8.419	1,654,003	+0.14(+1.67%)
Mar 03, 2010	8.219	8.283	8.162	8.280	1,042,382	+0.13(+1.57%)
Mar 02, 2010	8.121	8.253	8.121	8.152	1,646,813	+0.10(+1.26%)

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.