Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.56	10.64	10.47	10.56	18,187	+0.03(+0.33%)
May 27, 2010	10.32	10.59	10.32	10.52	58,140	+0.35(+3.40%)
May 26, 2010	10.17	10.48	10.08	10.18	40,337	+0.09(+0.93%)
May 25, 2010	10.11	10.33	9.786	10.08	52,522	-0.30(-2.92%)
May 24, 2010	10.23	10.42	10.06	10.39	33,972	+0.12(+1.21%)
May 21, 2010	10.02	10.64	9.616	10.26	135,646	+0.03(+0.27%)
May 20, 2010	10.18	10.33	10.15	10.24	91,260	-0.39(-3.66%)
May 19, 2010	11.02	11.02	10.55	10.63	158,200	-0.18(-1.71%)
May 18, 2010	11.63	11.83	10.55	10.81	204,030	-0.90(-7.68%)
May 17, 2010	11.81	11.99	11.48	11.71	68,974	-0.17(-1.44%)
May 14, 2010	11.88	12.04	11.71	11.88	40,365	-0.17(-1.40%)
May 13, 2010	12.12	12.22	11.99	12.05	45,649	-0.01(-0.12%)
May 12, 2010	11.99	12.12	11.91	12.06	46,755	+0.17(+1.41%)
May 11, 2010	12.02	12.12	11.84	11.90	172,820	+0.55(+4.84%)
May 10, 2010	11.32	11.49	11.26	11.35	72,388	+0.43(+3.93%)
May 07, 2010	11.47	11.47	10.24	10.92	118,224	-0.08(-0.69%)
May 06, 2010	11.41	11.48	10.22	10.99	126,677	-0.53(-4.60%)
May 05, 2010	11.36	11.74	11.21	11.52	125,977	-0.38(-3.18%)
May 04, 2010	11.91	12.13	11.82	11.90	63,645	-0.29(-2.37%)
May 03, 2010	11.94	12.25	11.94	12.19	127,538	+0.25(+2.08%)
Apr 30, 2010	11.89	12.00	11.73	11.94	84,496	+0.15(+1.26%)
Apr 29, 2010	11.79	11.96	11.71	11.79	74,396	+0.01(+0.11%)
Apr 28, 2010	11.77	11.79	11.53	11.78	60,882	+0.25(+2.18%)
Apr 27, 2010	11.73	11.73	11.23	11.53	99,930	-0.11(-0.93%)
Apr 26, 2010	11.32	11.80	11.32	11.64	154,497	+0.34(+3.03%)
Apr 23, 2010	10.86	11.30	10.86	11.30	91,060	+0.40(+3.64%)
Apr 22, 2010	10.77	11.05	10.77	10.90	80,195	+0.01(+0.06%)
Apr 21, 2010	10.90	11.00	10.47	10.89	61,698	-0.02(-0.17%)
Apr 20, 2010	10.56	10.98	10.47	10.91	110,755	+0.50(+4.85%)
Apr 19, 2010	10.46	10.50	10.34	10.41	34,800	-0.06(-0.56%)
Apr 16, 2010	10.32	10.54	10.32	10.46	46,733	+0.00(+0.00%)
Apr 15, 2010	10.59	10.59	10.25	10.46	98,286	-0.10(-0.93%)
Apr 14, 2010	10.49	10.64	10.47	10.56	62,020	-0.07(-0.62%)
Apr 13, 2010	10.67	10.68	10.54	10.63	31,564	+0.04(+0.39%)
Apr 12, 2010	10.56	10.86	10.49	10.59	70,318	+0.10(+0.94%)
Apr 09, 2010	10.31	10.59	10.29	10.49	95,397	+0.18(+1.73%)
Apr 08, 2010	10.29	10.42	10.22	10.31	69,558	+0.00(+0.00%)
Apr 07, 2010	10.12	10.36	10.12	10.31	135,727	+0.14(+1.36%)
Apr 06, 2010	10.06	10.22	10.01	10.17	111,470	+0.07(+0.70%)
Apr 05, 2010	10.00	10.23	9.926	10.10	169,127	+0.17(+1.71%)
Apr 01, 2010	9.926	9.932	9.932	9.932	50,684	+0.07(+0.75%)
Mar 31, 2010	9.797	9.923	9.788	9.858	31,872	+0.06(+0.61%)
Mar 30, 2010	9.834	9.834	9.658	9.798	61,062	+0.08(+0.78%)
Mar 29, 2010	9.698	9.757	9.682	9.723	48,790	+0.05(+0.56%)
Mar 26, 2010	9.724	9.724	9.602	9.669	36,023	+0.03(+0.35%)
Mar 25, 2010	9.831	9.831	9.602	9.635	49,835	-0.05(-0.54%)
Mar 24, 2010	9.648	9.742	9.582	9.687	50,094	+0.08(+0.81%)
Mar 23, 2010	9.296	9.947	9.296	9.609	121,453	+0.39(+4.20%)
Mar 22, 2010	9.080	9.379	8.611	9.222	277,685	+0.20(+2.19%)
Mar 19, 2010	9.324	9.354	9.025	9.025	315,025	-0.24(-2.54%)
Mar 18, 2010	9.767	9.767	9.257	9.260	222,235	-0.40(-4.11%)
Mar 17, 2010	9.877	9.999	9.630	9.657	102,275	-0.27(-2.77%)
Mar 16, 2010	10.18	10.18	9.803	9.931	90,716	-0.23(-2.28%)
Mar 15, 2010	10.16	10.26	10.00	10.16	116,867	-0.27(-2.58%)
Mar 12, 2010	10.37	10.53	10.17	10.43	58,234	+0.04(+0.37%)
Mar 11, 2010	10.27	10.39	10.10	10.39	68,499	+0.12(+1.14%)
Mar 10, 2010	10.11	10.28	10.03	10.28	47,903	+0.23(+2.31%)
Mar 09, 2010	10.05	10.25	9.953	10.04	119,396	-0.01(-0.12%)
Mar 08, 2010	10.24	10.37	10.05	10.06	49,455	-0.32(-3.09%)
Mar 05, 2010	10.20	10.38	10.15	10.38	40,936	+0.24(+2.38%)
Mar 04, 2010	10.34	10.36	10.14	10.14	48,931	-0.24(-2.27%)
Mar 03, 2010	10.33	10.38	10.18	10.37	71,116	+0.13(+1.28%)
Mar 02, 2010	10.20	10.30	9.977	10.24	59,367	+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.