Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.55	10.63	10.46	10.55	18,196	+0.03(+0.33%)
May 27, 2010	10.31	10.59	10.31	10.52	58,170	+0.35(+3.40%)
May 26, 2010	10.17	10.47	10.07	10.17	40,358	+0.09(+0.93%)
May 25, 2010	10.10	10.32	9.781	10.08	52,549	-0.30(-2.92%)
May 24, 2010	10.22	10.42	10.05	10.38	33,990	+0.12(+1.21%)
May 21, 2010	10.02	10.63	9.611	10.26	135,715	+0.03(+0.27%)
May 20, 2010	10.17	10.32	10.14	10.23	91,307	-0.39(-3.66%)
May 19, 2010	11.02	11.02	10.54	10.62	158,281	-0.18(-1.71%)
May 18, 2010	11.63	11.83	10.55	10.80	204,135	-0.90(-7.68%)
May 17, 2010	11.80	11.98	11.47	11.70	69,009	-0.17(-1.44%)
May 14, 2010	11.87	12.03	11.70	11.87	40,386	-0.17(-1.40%)
May 13, 2010	12.11	12.22	11.98	12.04	45,672	-0.01(-0.12%)
May 12, 2010	11.99	12.11	11.91	12.06	46,779	+0.17(+1.41%)
May 11, 2010	12.02	12.11	11.83	11.89	172,909	+0.55(+4.84%)
May 10, 2010	11.32	11.49	11.25	11.34	72,425	+0.43(+3.93%)
May 07, 2010	11.46	11.46	10.23	10.91	118,285	-0.08(-0.69%)
May 06, 2010	11.41	11.47	10.22	10.99	126,742	-0.53(-4.60%)
May 05, 2010	11.35	11.73	11.20	11.52	126,042	-0.38(-3.18%)
May 04, 2010	11.91	12.13	11.82	11.90	63,677	-0.29(-2.37%)
May 03, 2010	11.93	12.24	11.93	12.18	127,603	+0.25(+2.08%)
Apr 30, 2010	11.88	12.00	11.73	11.94	84,540	+0.15(+1.26%)
Apr 29, 2010	11.78	11.95	11.70	11.79	74,434	+0.01(+0.11%)
Apr 28, 2010	11.77	11.78	11.52	11.77	60,913	+0.25(+2.18%)
Apr 27, 2010	11.72	11.72	11.22	11.52	99,981	-0.11(-0.93%)
Apr 26, 2010	11.31	11.80	11.31	11.63	154,576	+0.34(+3.02%)
Apr 23, 2010	10.85	11.30	10.85	11.29	91,106	+0.40(+3.64%)
Apr 22, 2010	10.77	11.04	10.77	10.89	80,236	+0.01(+0.06%)
Apr 21, 2010	10.89	10.99	10.46	10.89	61,730	-0.02(-0.17%)
Apr 20, 2010	10.55	10.98	10.46	10.91	110,812	+0.50(+4.85%)
Apr 19, 2010	10.46	10.49	10.34	10.40	34,818	-0.06(-0.56%)
Apr 16, 2010	10.31	10.54	10.31	10.46	46,757	+0.00(+0.00%)
Apr 15, 2010	10.58	10.58	10.24	10.46	98,336	-0.10(-0.93%)
Apr 14, 2010	10.48	10.63	10.47	10.56	62,052	-0.07(-0.62%)
Apr 13, 2010	10.67	10.67	10.53	10.62	31,580	+0.04(+0.39%)
Apr 12, 2010	10.55	10.85	10.49	10.58	70,354	+0.10(+0.94%)
Apr 09, 2010	10.31	10.59	10.28	10.48	95,446	+0.18(+1.73%)
Apr 08, 2010	10.28	10.42	10.21	10.31	69,593	+0.00(+0.00%)
Apr 07, 2010	10.11	10.35	10.11	10.31	135,797	+0.14(+1.36%)
Apr 06, 2010	10.06	10.21	10.00	10.17	111,527	+0.07(+0.70%)
Apr 05, 2010	9.998	10.23	9.921	10.10	169,214	+0.17(+1.71%)
Apr 01, 2010	9.921	9.927	9.927	9.927	50,710	+0.07(+0.75%)
Mar 31, 2010	9.792	9.918	9.783	9.853	31,889	+0.06(+0.61%)
Mar 30, 2010	9.829	9.829	9.653	9.793	61,093	+0.08(+0.78%)
Mar 29, 2010	9.693	9.752	9.677	9.718	48,815	+0.05(+0.56%)
Mar 26, 2010	9.719	9.719	9.597	9.664	36,041	+0.03(+0.35%)
Mar 25, 2010	9.826	9.826	9.597	9.630	49,861	-0.05(-0.54%)
Mar 24, 2010	9.643	9.737	9.578	9.682	50,120	+0.08(+0.81%)
Mar 23, 2010	9.292	9.942	9.292	9.604	121,515	+0.39(+4.20%)
Mar 22, 2010	9.075	9.374	8.607	9.217	277,828	+0.20(+2.19%)
Mar 19, 2010	9.319	9.350	9.020	9.020	315,187	-0.23(-2.54%)
Mar 18, 2010	9.762	9.762	9.252	9.255	222,349	-0.40(-4.11%)
Mar 17, 2010	9.871	9.994	9.625	9.652	102,328	-0.27(-2.77%)
Mar 16, 2010	10.17	10.17	9.798	9.926	90,763	-0.23(-2.28%)
Mar 15, 2010	10.16	10.25	10.000	10.16	116,927	-0.27(-2.58%)
Mar 12, 2010	10.37	10.52	10.17	10.43	58,264	+0.04(+0.37%)
Mar 11, 2010	10.27	10.39	10.10	10.39	68,534	+0.12(+1.14%)
Mar 10, 2010	10.10	10.27	10.02	10.27	47,927	+0.23(+2.31%)
Mar 09, 2010	10.04	10.24	9.948	10.04	119,457	-0.01(-0.12%)
Mar 08, 2010	10.23	10.37	10.04	10.05	49,481	-0.32(-3.09%)
Mar 05, 2010	10.19	10.37	10.14	10.37	40,957	+0.24(+2.38%)
Mar 04, 2010	10.34	10.36	10.13	10.13	48,957	-0.23(-2.27%)
Mar 03, 2010	10.33	10.37	10.18	10.37	71,153	+0.13(+1.28%)
Mar 02, 2010	10.19	10.30	9.972	10.23	59,397	+0.09(+0.92%)

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.