Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.29	13.47	12.99	13.29	15,357	+0.30(+2.33%)
May 27, 2010	12.69	13.25	12.22	12.99	25,283	+0.95(+7.89%)
May 26, 2010	11.44	12.17	11.14	12.04	18,460	+0.95(+8.56%)
May 25, 2010	10.79	11.14	10.40	11.09	12,617	-0.09(-0.77%)
May 24, 2010	10.83	11.57	10.62	11.18	12,065	+0.09(+0.78%)
May 21, 2010	9.626	11.65	9.539	11.09	34,222	+0.52(+4.90%)
May 20, 2010	10.83	10.88	10.45	10.58	46,422	-1.08(-9.26%)
May 19, 2010	12.30	12.30	11.31	11.65	26,892	-0.69(-5.59%)
May 18, 2010	13.04	13.33	12.17	12.34	19,508	-0.56(-4.35%)
May 17, 2010	13.12	13.15	12.30	12.91	19,979	-0.35(-2.61%)
May 14, 2010	13.25	13.47	12.95	13.25	15,860	-0.30(-2.23%)
May 13, 2010	13.51	14.07	13.12	13.55	28,559	+0.09(+0.64%)
May 12, 2010	12.95	13.47	12.26	13.47	33,544	+0.17(+1.30%)
May 11, 2010	13.34	13.38	12.99	13.29	25,864	-0.17(-1.28%)
May 10, 2010	13.38	13.68	13.38	13.47	36,961	+1.77(+15.13%)
May 07, 2010	12.60	12.60	11.61	11.70	44,432	-1.21(-9.36%)
May 06, 2010	13.42	13.73	8.633	12.91	70,304	+1.12(+9.52%)
May 05, 2010	12.86	14.33	11.78	11.78	154,207	-1.90(-13.88%)
May 04, 2010	14.37	14.37	13.60	13.68	40,261	-0.56(-3.94%)
May 03, 2010	14.46	14.89	14.03	14.24	59,921	+0.04(+0.30%)
Apr 30, 2010	13.81	14.46	13.81	14.20	27,794	+0.26(+1.86%)
Apr 29, 2010	14.11	14.16	13.47	13.94	14,338	+0.47(+3.53%)
Apr 28, 2010	13.77	13.86	13.29	13.47	16,117	-0.52(-3.70%)
Apr 27, 2010	13.90	14.63	13.81	13.99	49,309	+0.00(+0.00%)
Apr 26, 2010	13.64	14.33	13.55	13.99	47,148	+0.43(+3.19%)
Apr 23, 2010	12.47	13.55	12.47	13.55	55,637	+1.08(+8.65%)
Apr 22, 2010	11.74	12.47	11.52	12.47	23,415	+0.47(+3.96%)
Apr 21, 2010	12.30	12.34	11.70	12.00	5,256	-0.09(-0.71%)
Apr 20, 2010	12.04	12.47	11.44	12.09	46,767	-0.09(-0.71%)
Apr 19, 2010	12.91	12.91	12.09	12.17	25,066	-0.60(-4.73%)
Apr 16, 2010	12.13	12.91	12.13	12.78	28,640	+0.65(+5.34%)
Apr 15, 2010	12.86	12.86	12.04	12.13	22,553	-0.56(-4.42%)
Apr 14, 2010	12.56	12.86	11.22	12.69	76,209	+0.17(+1.38%)
Apr 13, 2010	11.14	12.86	11.14	12.52	114,091	+1.55(+14.17%)
Apr 12, 2010	11.05	11.05	10.88	10.96	8,713	-0.05(-0.41%)
Apr 09, 2010	10.96	11.09	10.75	11.01	6,929	-0.04(-0.37%)
Apr 08, 2010	11.22	11.22	10.88	11.05	16,615	-0.09(-0.77%)
Apr 07, 2010	10.75	11.22	10.70	11.14	31,016	+0.47(+4.45%)
Apr 06, 2010	10.58	10.66	10.27	10.66	15,121	+0.47(+4.66%)
Apr 05, 2010	10.23	10.40	9.755	10.19	13,066	+0.22(+2.16%)
Apr 01, 2010	10.36	9.971	9.971	9.971	20,063	-0.43(-4.15%)
Mar 31, 2010	9.280	10.62	9.280	10.40	29,646	+1.08(+11.57%)
Mar 30, 2010	9.755	9.971	8.978	9.323	47,927	-0.56(-5.68%)
Mar 29, 2010	10.45	10.58	9.626	9.884	58,100	-0.65(-6.15%)
Mar 26, 2010	10.96	10.96	10.36	10.53	35,135	-0.47(-4.31%)
Mar 25, 2010	11.44	11.44	10.88	11.01	27,315	-0.30(-2.67%)
Mar 24, 2010	11.22	11.31	10.88	11.31	26,393	+0.30(+2.74%)
Mar 23, 2010	11.01	11.05	10.36	11.01	31,415	+0.13(+1.19%)
Mar 22, 2010	11.05	11.35	10.70	10.88	34,533	-0.60(-5.26%)
Mar 19, 2010	10.01	11.48	9.712	11.48	90,168	+1.34(+13.19%)
Mar 18, 2010	10.75	11.09	10.14	10.14	32,174	-0.43(-4.10%)
Mar 17, 2010	10.75	10.92	10.58	10.58	15,450	-0.04(-0.39%)
Mar 16, 2010	10.53	10.96	10.53	10.62	22,595	+0.00(+0.00%)
Mar 15, 2010	10.23	10.79	10.23	10.62	58,615	-0.35(-3.15%)
Mar 12, 2010	10.79	10.96	9.626	10.96	91,821	+1.34(+13.90%)
Mar 11, 2010	8.633	9.626	8.633	9.626	50,497	+0.60(+6.70%)
Mar 10, 2010	9.194	9.496	8.892	9.021	58,720	-0.30(-3.24%)
Mar 09, 2010	8.719	9.410	8.546	9.323	101,499	+0.60(+6.93%)
Mar 08, 2010	8.158	8.719	8.158	8.719	65,994	+0.69(+8.60%)
Mar 05, 2010	7.813	8.158	7.813	8.028	27,827	+0.17(+2.20%)
Mar 04, 2010	8.072	8.115	7.769	7.856	39,144	-0.30(-3.70%)
Mar 03, 2010	8.546	8.546	8.072	8.158	40,851	-0.30(-3.57%)
Mar 02, 2010	8.072	8.633	8.072	8.460	99,289	+0.35(+4.26%)

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.