Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	11.26	11.40	11.23	11.36	1,317,269	+0.05(+0.44%)
May 28, 2010	11.32	11.38	11.19	11.31	3,317,122	-0.04(-0.35%)
May 27, 2010	11.15	11.48	11.11	11.35	4,632,527	+0.20(+1.79%)
May 26, 2010	11.34	11.35	11.13	11.15	4,126,771	-0.06(-0.54%)
May 25, 2010	10.70	11.22	10.68	11.21	4,867,642	+0.60(+5.66%)
May 21, 2010	10.70	10.85	10.51	10.61	3,400,847	-0.21(-1.94%)
May 20, 2010	10.90	10.91	10.70	10.82	8,297,878	-0.28(-2.52%)
May 19, 2010	11.49	11.49	10.88	11.10	7,316,653	-0.42(-3.65%)
May 18, 2010	11.31	11.67	11.30	11.52	4,166,362	+0.02(+0.17%)
May 17, 2010	11.80	11.84	11.45	11.50	6,184,533	-0.29(-2.46%)
May 14, 2010	11.89	11.91	11.51	11.79	8,213,088	+0.20(+1.73%)
May 13, 2010	11.67	11.82	11.50	11.59	4,668,491	-0.13(-1.11%)
May 12, 2010	11.92	12.03	11.65	11.72	6,233,077	+0.04(+0.34%)
May 11, 2010	11.24	11.81	11.55	11.68	10,849,785	+0.71(+6.47%)
May 10, 2010	10.92	11.03	10.92	10.97	3,918,356	-0.10(-0.90%)
May 07, 2010	11.16	11.36	10.87	11.07	6,971,439	-0.27(-2.38%)
May 06, 2010	10.70	11.35	10.66	11.34	11,085,031	+0.65(+6.08%)
May 05, 2010	10.48	10.94	10.64	10.69	5,355,774	-0.09(-0.83%)
May 04, 2010	11.05	11.09	10.55	10.78	6,902,906	-0.10(-0.92%)
May 03, 2010	11.25	11.27	10.88	10.88	4,176,074	-0.21(-1.89%)
Apr 30, 2010	11.05	11.21	10.99	11.09	5,414,834	+0.27(+2.50%)
Apr 29, 2010	10.80	11.00	10.71	10.82	4,826,585	-0.01(-0.09%)
Apr 28, 2010	10.56	11.01	10.52	10.83	7,186,925	+0.24(+2.27%)
Apr 27, 2010	10.34	10.69	10.34	10.59	6,729,323	+0.21(+2.02%)
Apr 26, 2010	10.49	10.54	10.37	10.38	2,438,406	-0.07(-0.67%)
Apr 23, 2010	10.17	10.47	10.14	10.45	3,480,496	+0.28(+2.75%)
Apr 22, 2010	9.930	10.18	9.920	10.17	3,114,344	+0.10(+0.99%)
Apr 21, 2010	10.07	10.11	9.990	10.07	3,329,556	+0.06(+0.60%)
Apr 20, 2010	10.19	10.20	10.01	10.01	2,028,086	-0.15(-1.48%)
Apr 19, 2010	10.09	10.19	10.02	10.16	5,110,421	-0.06(-0.59%)
Apr 16, 2010	10.15	10.25	9.990	10.22	5,979,622	-0.01(-0.10%)
Apr 15, 2010	10.21	10.37	10.18	10.23	2,417,409	-0.04(-0.39%)
Apr 14, 2010	10.47	10.48	10.24	10.27	3,105,872	-0.10(-0.96%)
Apr 13, 2010	10.42	10.44	10.28	10.37	2,662,755	-0.11(-1.05%)
Apr 12, 2010	10.61	10.71	10.47	10.48	2,320,457	-0.11(-1.04%)
Apr 09, 2010	10.65	10.77	10.55	10.59	3,524,219	+0.01(+0.09%)
Apr 08, 2010	10.68	10.75	10.54	10.58	3,099,444	-0.09(-0.84%)
Apr 07, 2010	10.42	10.74	10.39	10.67	4,824,046	+0.36(+3.49%)
Apr 06, 2010	10.25	10.43	10.24	10.31	2,365,651	+0.02(+0.19%)
Apr 05, 2010	10.38	10.42	10.21	10.29	2,762,705	-0.03(-0.29%)
Apr 01, 2010		10.32	10.32	10.32	0	+0.27(+2.69%)
Mar 31, 2010	10.10	10.13	9.980	10.05	3,708,196	+0.08(+0.80%)
Mar 30, 2010	10.20	10.21	9.970	9.970	3,267,142	-0.25(-2.45%)
Mar 29, 2010	10.25	10.27	10.08	10.22	2,598,822	+0.07(+0.69%)
Mar 26, 2010	10.00	10.19	9.950	10.15	3,848,669	+0.20(+2.01%)
Mar 25, 2010	10.15	10.18	9.950	9.950	4,339,598	-0.11(-1.09%)
Mar 24, 2010	10.30	10.33	10.05	10.06	4,266,586	-0.37(-3.55%)
Mar 23, 2010	10.36	10.50	10.23	10.43	3,794,256	+0.10(+0.97%)
Mar 22, 2010	10.24	10.39	10.20	10.33	2,555,178	+0.03(+0.29%)
Mar 19, 2010	10.36	10.38	10.15	10.30	8,292,892	-0.07(-0.68%)
Mar 18, 2010	10.30	10.49	10.25	10.37	2,952,921	+0.09(+0.88%)
Mar 17, 2010	10.35	10.35	10.22	10.28	2,657,009	-0.03(-0.29%)
Mar 16, 2010	10.34	10.38	10.23	10.31	3,507,848	+0.13(+1.28%)
Mar 15, 2010	10.32	10.18	10.09	10.18	2,755,568	-0.09(-0.88%)
Mar 12, 2010	10.33	10.36	10.19	10.27	4,249,080	-0.05(-0.48%)
Mar 11, 2010	10.23	10.39	10.15	10.32	5,392,425	+0.12(+1.18%)
Mar 10, 2010	10.40	10.45	10.20	10.20	5,119,802	-0.10(-0.97%)
Mar 09, 2010	10.31	10.48	10.23	10.30	5,729,942	-0.14(-1.34%)
Mar 08, 2010	10.82	10.87	10.41	10.44	5,274,365	-0.45(-4.13%)
Mar 05, 2010	10.95	10.96	10.70	10.89	4,778,120	-0.03(-0.27%)
Mar 04, 2010	11.49	11.50	10.86	10.92	7,497,608	-0.61(-5.29%)
Mar 03, 2010	11.29	11.53	11.21	11.53	4,298,511	+0.32(+2.85%)
Mar 02, 2010	11.25	11.37	11.17	11.21	3,799,115	+0.02(+0.18%)

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.