Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.38	10.71	10.27	10.38	244,590	-0.29(-2.73%)
May 27, 2010	10.65	10.81	10.31	10.67	339,702	+0.36(+3.46%)
May 26, 2010	10.32	10.74	10.07	10.32	1,268	+0.19(+1.86%)
May 25, 2010	9.678	10.21	9.218	10.13	393,354	+0.16(+1.60%)
May 24, 2010	9.979	10.27	9.781	9.969	362,552	-0.06(-0.56%)
May 21, 2010	9.556	10.14	9.161	10.03	508,488	+0.30(+3.09%)
May 20, 2010	9.490	9.875	9.434	9.725	543,098	-0.31(-3.09%)
May 19, 2010	10.26	10.47	9.932	10.04	473,670	-0.26(-2.55%)
May 18, 2010	10.54	10.76	10.24	10.30	851	-0.05(-0.45%)
May 17, 2010	10.25	10.51	9.969	10.35	442,452	+0.11(+1.10%)
May 14, 2010	10.23	10.67	10.15	10.23	436,763	-0.51(-4.72%)
May 13, 2010	10.81	11.05	10.59	10.74	252,621	+0.04(+0.35%)
May 12, 2010	10.17	10.76	10.05	10.70	567,642	+0.55(+5.46%)
May 11, 2010	10.25	10.34	10.13	10.15	582,651	+0.23(+2.27%)
May 10, 2010	10.27	10.28	9.913	9.922	660,699	+0.00(+0.00%)
May 07, 2010	9.913	10.39	9.772	9.922	578,731	-0.10(-1.03%)
May 06, 2010	11.30	11.32	9.584	10.03	1,127,053	-1.44(-12.54%)
May 05, 2010	11.34	11.71	11.25	11.46	361,135	-0.07(-0.57%)
May 04, 2010	12.00	12.05	11.45	11.53	253,443	-0.70(-5.69%)
May 03, 2010	12.24	12.49	12.03	12.22	234,602	+0.10(+0.85%)
Apr 30, 2010	12.61	12.82	12.12	12.12	394,920	-0.46(-3.66%)
Apr 29, 2010	11.97	13.15	11.81	12.58	587,842	+0.74(+6.27%)
Apr 28, 2010	12.12	12.25	11.72	11.84	189,775	-0.16(-1.33%)
Apr 27, 2010	12.66	12.66	11.92	12.00	224,852	-0.57(-4.56%)
Apr 26, 2010	12.68	12.68	12.37	12.57	202,363	-0.02(-0.15%)
Apr 23, 2010	12.64	12.64	12.40	12.59	170,360	+0.00(+0.00%)
Apr 22, 2010	11.94	12.67	11.78	12.59	217,356	+0.56(+4.69%)
Apr 21, 2010	11.76	12.03	11.65	12.03	242,187	+0.32(+2.73%)
Apr 20, 2010	11.70	11.85	11.48	11.71	175,492	+0.02(+0.16%)
Apr 19, 2010	11.92	11.96	11.30	11.69	254,551	-0.33(-2.74%)
Apr 16, 2010	12.17	12.31	11.81	12.02	300,721	-0.16(-1.31%)
Apr 15, 2010	11.72	12.23	11.72	12.18	281,317	+0.43(+3.68%)
Apr 14, 2010	11.39	11.84	11.39	11.75	211,433	+0.36(+3.14%)
Apr 13, 2010	11.32	11.41	11.28	11.39	140,885	+0.09(+0.83%)
Apr 12, 2010	11.35	11.36	11.25	11.29	155,474	+0.01(+0.08%)
Apr 09, 2010	11.12	11.32	11.12	11.28	173,640	+0.20(+1.78%)
Apr 08, 2010	11.35	11.37	11.05	11.09	251,267	-0.25(-2.24%)
Apr 07, 2010	11.82	11.84	11.28	11.34	316,854	-0.45(-3.83%)
Apr 06, 2010	11.80	11.95	11.65	11.79	212,284	+0.10(+0.88%)
Apr 05, 2010	11.50	11.80	11.48	11.69	439,598	+0.33(+2.90%)
Apr 01, 2010	11.28	11.36	11.36	11.36	316,725	+0.21(+1.85%)
Mar 31, 2010	11.23	11.46	11.07	11.15	303,569	-0.08(-0.67%)
Mar 30, 2010	11.28	11.51	11.18	11.23	211,510	-0.05(-0.42%)
Mar 29, 2010	11.25	11.49	11.25	11.28	215,966	+0.00(+0.00%)
Mar 26, 2010	11.54	11.56	11.22	11.28	166,958	-0.09(-0.83%)
Mar 25, 2010	11.60	11.74	11.34	11.37	205,268	-0.23(-2.02%)
Mar 24, 2010	11.46	11.62	11.40	11.60	261,026	+0.14(+1.23%)
Mar 23, 2010	11.49	11.50	11.35	11.46	192,722	+0.00(+0.00%)
Mar 22, 2010	11.00	11.52	10.99	11.46	155,835	+0.38(+3.39%)
Mar 19, 2010	11.53	11.59	11.00	11.09	340,108	-0.43(-3.75%)
Mar 18, 2010	11.61	11.75	11.42	11.52	210,741	-0.03(-0.24%)
Mar 17, 2010	11.35	11.73	11.34	11.55	383,483	+0.29(+2.59%)
Mar 16, 2010	10.65	11.42	10.65	11.26	366,965	+0.69(+6.49%)
Mar 15, 2010	10.60	10.65	10.55	10.57	331,501	-0.24(-2.26%)
Mar 12, 2010	10.94	11.04	10.72	10.81	264,757	-0.01(-0.09%)
Mar 11, 2010	10.41	10.84	10.37	10.82	381,635	+0.33(+3.13%)
Mar 10, 2010	10.36	10.69	10.30	10.50	289,903	+0.09(+0.90%)
Mar 09, 2010	10.73	10.77	10.35	10.40	392,881	-0.40(-3.74%)
Mar 08, 2010	9.904	10.82	9.904	10.81	530,633	+0.93(+9.42%)
Mar 05, 2010	9.575	10.04	9.575	9.875	358,408	+0.38(+3.96%)
Mar 04, 2010	9.443	9.546	9.340	9.499	331,843	+0.10(+1.10%)
Mar 03, 2010	8.908	9.453	8.616	9.396	480,604	+0.54(+6.14%)
Mar 02, 2010	8.785	9.265	8.748	8.852	324,468	+0.11(+1.30%)

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.