Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.29	13.46	12.99	13.29	15,363	+0.30(+2.33%)
May 27, 2010	12.69	13.25	12.21	12.99	25,292	+0.95(+7.89%)
May 26, 2010	11.43	12.17	11.13	12.04	18,467	+0.95(+8.56%)
May 25, 2010	10.79	11.13	10.40	11.09	12,621	-0.09(-0.77%)
May 24, 2010	10.83	11.56	10.61	11.18	12,069	+0.09(+0.78%)
May 21, 2010	9.622	11.65	9.536	11.09	34,234	+0.52(+4.90%)
May 20, 2010	10.83	10.87	10.44	10.57	46,438	-1.08(-9.26%)
May 19, 2010	12.30	12.30	11.30	11.65	26,902	-0.69(-5.59%)
May 18, 2010	13.03	13.32	12.17	12.34	19,515	-0.56(-4.35%)
May 17, 2010	13.12	13.14	12.30	12.90	19,986	-0.35(-2.61%)
May 14, 2010	13.25	13.46	12.94	13.25	15,866	-0.30(-2.23%)
May 13, 2010	13.51	14.07	13.12	13.55	28,569	+0.09(+0.64%)
May 12, 2010	12.94	13.46	12.26	13.46	33,556	+0.17(+1.30%)
May 11, 2010	13.33	13.38	12.99	13.29	25,873	-0.17(-1.28%)
May 10, 2010	13.38	13.68	13.38	13.46	36,974	+1.77(+15.13%)
May 07, 2010	12.60	12.60	11.61	11.69	44,448	-1.21(-9.36%)
May 06, 2010	13.42	13.72	8.630	12.90	70,329	+1.12(+9.52%)
May 05, 2010	12.86	14.33	11.78	11.78	154,263	-1.90(-13.88%)
May 04, 2010	14.37	14.37	13.59	13.68	40,275	-0.56(-3.94%)
May 03, 2010	14.45	14.89	14.02	14.24	59,942	+0.04(+0.30%)
Apr 30, 2010	13.81	14.45	13.81	14.20	27,804	+0.26(+1.86%)
Apr 29, 2010	14.11	14.15	13.46	13.94	14,343	+0.47(+3.53%)
Apr 28, 2010	13.76	13.85	13.29	13.46	16,123	-0.52(-3.70%)
Apr 27, 2010	13.89	14.63	13.81	13.98	49,327	+0.00(+0.00%)
Apr 26, 2010	13.63	14.33	13.55	13.98	47,165	+0.43(+3.18%)
Apr 23, 2010	12.47	13.55	12.47	13.55	55,657	+1.08(+8.65%)
Apr 22, 2010	11.74	12.47	11.52	12.47	23,424	+0.47(+3.96%)
Apr 21, 2010	12.30	12.34	11.69	12.00	5,258	-0.09(-0.71%)
Apr 20, 2010	12.04	12.47	11.43	12.08	46,784	-0.09(-0.71%)
Apr 19, 2010	12.90	12.90	12.08	12.17	25,075	-0.60(-4.73%)
Apr 16, 2010	12.12	12.90	12.12	12.77	28,650	+0.65(+5.34%)
Apr 15, 2010	12.86	12.86	12.04	12.12	22,562	-0.56(-4.42%)
Apr 14, 2010	12.56	12.86	11.22	12.69	76,237	+0.17(+1.38%)
Apr 13, 2010	11.13	12.86	11.13	12.51	114,132	+1.55(+14.17%)
Apr 12, 2010	11.05	11.05	10.87	10.96	8,716	-0.05(-0.41%)
Apr 09, 2010	10.96	11.09	10.75	11.00	6,931	-0.04(-0.37%)
Apr 08, 2010	11.22	11.22	10.87	11.05	16,621	-0.09(-0.78%)
Apr 07, 2010	10.74	11.22	10.70	11.13	31,027	+0.47(+4.45%)
Apr 06, 2010	10.57	10.66	10.27	10.66	15,127	+0.47(+4.66%)
Apr 05, 2010	10.23	10.40	9.751	10.18	13,071	+0.22(+2.16%)
Apr 01, 2010	10.36	9.967	9.967	9.967	20,070	-0.43(-4.15%)
Mar 31, 2010	9.277	10.61	9.277	10.40	29,656	+1.08(+11.57%)
Mar 30, 2010	9.751	9.967	8.975	9.320	47,945	-0.56(-5.68%)
Mar 29, 2010	10.44	10.57	9.622	9.881	58,121	-0.65(-6.15%)
Mar 26, 2010	10.96	10.96	10.36	10.53	35,148	-0.47(-4.31%)
Mar 25, 2010	11.43	11.43	10.87	11.00	27,325	-0.30(-2.67%)
Mar 24, 2010	11.22	11.30	10.87	11.30	26,402	+0.30(+2.74%)
Mar 23, 2010	11.00	11.05	10.36	11.00	31,426	+0.13(+1.19%)
Mar 22, 2010	11.05	11.35	10.70	10.87	34,546	-0.60(-5.26%)
Mar 19, 2010	10.01	11.48	9.708	11.48	90,201	+1.34(+13.19%)
Mar 18, 2010	10.74	11.09	10.14	10.14	32,185	-0.43(-4.10%)
Mar 17, 2010	10.74	10.92	10.57	10.57	15,455	-0.04(-0.39%)
Mar 16, 2010	10.53	10.96	10.53	10.61	22,603	+0.00(+0.00%)
Mar 15, 2010	10.23	10.79	10.23	10.61	58,637	-0.35(-3.15%)
Mar 12, 2010	10.79	10.96	9.622	10.96	91,854	+1.34(+13.90%)
Mar 11, 2010	8.630	9.622	8.630	9.622	50,515	+0.60(+6.70%)
Mar 10, 2010	9.191	9.493	8.889	9.018	58,741	-0.30(-3.24%)
Mar 09, 2010	8.716	9.406	8.543	9.320	101,536	+0.60(+6.93%)
Mar 08, 2010	8.155	8.716	8.155	8.716	66,018	+0.69(+8.60%)
Mar 05, 2010	7.810	8.155	7.810	8.026	27,837	+0.17(+2.20%)
Mar 04, 2010	8.069	8.112	7.767	7.853	39,158	-0.30(-3.70%)
Mar 03, 2010	8.543	8.543	8.069	8.155	40,865	-0.30(-3.57%)
Mar 02, 2010	8.069	8.630	8.069	8.457	99,325	+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.