Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.97	11.02	10.87	10.89	52,439	-0.08(-0.72%)
May 27, 2010	11.00	11.00	10.76	10.97	50,168	+0.23(+2.14%)
May 26, 2010	10.69	10.85	10.67	10.74	91,675	+0.10(+0.94%)
May 25, 2010	10.48	10.75	10.48	10.64	48,424	-0.04(-0.40%)
May 24, 2010	10.84	10.97	10.66	10.69	22,816	-0.20(-1.84%)
May 21, 2010	10.49	10.90	10.49	10.89	68,781	+0.21(+1.95%)
May 20, 2010	10.71	10.97	10.64	10.68	66,044	-0.34(-3.12%)
May 19, 2010	10.95	11.23	10.93	11.02	41,224	+0.06(+0.59%)
May 18, 2010	11.38	11.38	10.87	10.96	37,935	-0.24(-2.11%)
May 17, 2010	11.30	11.42	10.88	11.20	50,242	-0.01(-0.13%)
May 14, 2010	11.28	11.28	10.85	11.21	35,783	-0.15(-1.33%)
May 13, 2010	11.27	11.46	11.24	11.36	49,993	+0.02(+0.19%)
May 12, 2010	11.17	11.40	11.02	11.34	65,081	+0.30(+2.73%)
May 11, 2010	10.72	11.08	10.59	11.04	45,962	+0.32(+2.94%)
May 10, 2010	10.55	10.88	10.47	10.72	92,776	+0.58(+5.73%)
May 07, 2010	10.51	10.60	10.10	10.14	104,753	-0.33(-3.15%)
May 06, 2010	10.77	11.05	10.04	10.47	74,761	-0.37(-3.38%)
May 05, 2010	11.01	11.05	10.82	10.84	49,137	-0.20(-1.82%)
May 04, 2010	11.40	11.40	10.95	11.04	75,358	-0.55(-4.77%)
May 03, 2010	11.50	11.66	11.36	11.59	63,493	+0.09(+0.81%)
Apr 30, 2010	11.87	11.87	11.48	11.50	56,928	-0.34(-2.85%)
Apr 29, 2010	11.83	11.83	11.71	11.83	34,392	+0.09(+0.79%)
Apr 28, 2010	11.74	11.80	11.71	11.74	20,362	+0.06(+0.55%)
Apr 27, 2010	11.62	11.73	11.62	11.68	36,869	+0.03(+0.25%)
Apr 26, 2010	12.11	12.15	11.54	11.65	67,936	-0.52(-4.25%)
Apr 23, 2010	12.06	12.16	11.83	12.16	28,481	+0.14(+1.19%)
Apr 22, 2010	11.89	12.03	11.82	12.02	34,157	+0.04(+0.36%)
Apr 21, 2010	12.09	12.14	11.75	11.98	37,760	-0.08(-0.65%)
Apr 20, 2010	11.22	12.06	11.20	12.06	116,650	+0.88(+7.89%)
Apr 19, 2010	11.27	11.27	11.05	11.17	28,360	-0.09(-0.76%)
Apr 16, 2010	11.31	11.33	11.23	11.26	40,998	-0.05(-0.44%)
Apr 15, 2010	11.20	11.33	11.20	11.31	28,598	+0.06(+0.57%)
Apr 14, 2010	11.26	11.26	10.98	11.25	66,192	+0.01(+0.13%)
Apr 13, 2010	11.05	11.26	11.02	11.23	72,404	+0.23(+2.09%)
Apr 12, 2010	11.00	11.15	10.94	11.00	65,966	+0.06(+0.59%)
Apr 09, 2010	11.15	11.17	10.92	10.94	36,335	-0.19(-1.68%)
Apr 08, 2010	11.12	11.12	10.92	11.12	82,632	-0.03(-0.26%)
Apr 07, 2010	11.17	11.21	11.00	11.15	39,705	+0.00(+0.00%)
Apr 06, 2010	11.00	11.20	11.00	11.15	56,042	+0.00(+0.03%)
Apr 05, 2010	10.74	11.15	10.72	11.15	128,384	+0.43(+3.97%)
Apr 01, 2010	10.67	10.72	10.72	10.72	45,229	+0.06(+0.53%)
Mar 31, 2010	10.63	10.89	10.63	10.67	60,458	-0.04(-0.33%)
Mar 30, 2010	10.68	10.87	10.68	10.70	49,047	+0.08(+0.74%)
Mar 29, 2010	10.83	10.87	10.56	10.62	64,142	-0.12(-1.12%)
Mar 26, 2010	10.65	10.79	10.53	10.74	76,093	+0.16(+1.54%)
Mar 25, 2010	10.56	10.73	10.53	10.58	73,031	+0.03(+0.27%)
Mar 24, 2010	10.58	10.76	10.43	10.55	34,383	-0.09(-0.87%)
Mar 23, 2010	10.67	10.72	10.52	10.65	36,092	-0.03(-0.27%)
Mar 22, 2010	10.52	10.79	10.52	10.67	38,211	+0.07(+0.67%)
Mar 19, 2010	10.72	10.81	10.47	10.60	99,513	-0.13(-1.26%)
Mar 18, 2010	10.65	10.79	10.52	10.74	22,946	+0.05(+0.46%)
Mar 17, 2010	10.64	10.73	10.62	10.69	53,258	+0.11(+1.01%)
Mar 16, 2010	10.54	10.61	10.47	10.58	21,328	+0.09(+0.88%)
Mar 15, 2010	10.46	10.60	10.45	10.49	41,842	-0.06(-0.60%)
Mar 12, 2010	10.54	10.61	10.44	10.55	68,377	+0.02(+0.20%)
Mar 11, 2010	10.44	10.61	10.43	10.53	17,512	+0.01(+0.07%)
Mar 10, 2010	10.45	10.60	10.41	10.52	145,216	+0.16(+1.58%)
Mar 09, 2010	10.38	10.52	10.36	10.36	21,341	-0.04(-0.41%)
Mar 08, 2010	10.40	10.57	10.07	10.40	35,135	-0.05(-0.48%)
Mar 05, 2010	10.21	10.45	10.13	10.45	49,159	+0.27(+2.65%)
Mar 04, 2010	10.52	10.52	10.12	10.18	34,185	-0.18(-1.71%)
Mar 03, 2010	10.48	10.60	10.30	10.36	67,602	-0.07(-0.68%)
Mar 02, 2010	10.22	10.48	10.18	10.43	76,633	+0.04(+0.34%)

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.