Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.48	11.78	11.20	11.57	6,147,341	+0.09(+0.78%)
May 27, 2010	10.11	11.55	10.11	11.48	1,580,360	+1.65(+16.79%)
May 26, 2010	10.00	10.26	9.790	9.830	345,650	-0.05(-0.51%)
May 25, 2010	9.760	9.930	9.520	9.880	411,446	-0.09(-0.90%)
May 24, 2010	10.25	10.30	9.940	9.970	465,265	-0.26(-2.54%)
May 21, 2010	9.880	10.38	9.880	10.23	440,173	+0.20(+1.99%)
May 20, 2010	10.07	10.50	10.01	10.03	419,095	-0.72(-6.70%)
May 19, 2010	10.89	11.03	10.52	10.75	368,041	-0.13(-1.19%)
May 18, 2010	11.24	11.45	10.78	10.88	422,140	-0.28(-2.51%)
May 17, 2010	11.34	11.50	10.88	11.16	625,342	-0.07(-0.62%)
May 14, 2010	11.43	11.55	11.01	11.23	625,719	-0.34(-2.94%)
May 13, 2010	11.88	11.97	11.47	11.57	462,937	-0.39(-3.26%)
May 12, 2010	11.55	12.06	11.55	11.96	646,030	+0.42(+3.64%)
May 11, 2010	11.81	11.93	11.33	11.54	806,392	+0.05(+0.44%)
May 10, 2010	11.41	11.67	11.26	11.49	433,760	+0.42(+3.80%)
May 07, 2010	10.55	11.60	9.810	11.07	1,613,355	+0.54(+5.12%)
May 06, 2010	11.01	11.14	9.880	10.53	944,075	-0.54(-4.88%)
May 05, 2010	10.72	11.11	10.39	11.07	877,862	+0.47(+4.43%)
May 04, 2010	11.01	11.09	10.52	10.60	618,641	-0.59(-5.27%)
May 03, 2010	10.82	11.24	10.69	11.19	455,478	+0.33(+3.04%)
Apr 30, 2010	10.60	11.50	10.60	10.86	742,813	+0.31(+2.94%)
Apr 29, 2010	10.59	10.65	10.49	10.55	302,580	+0.08(+0.76%)
Apr 28, 2010	10.31	10.58	10.21	10.47	190,843	+0.27(+2.65%)
Apr 27, 2010	10.38	10.72	10.14	10.20	397,343	-0.21(-2.02%)
Apr 26, 2010	10.36	10.51	10.21	10.41	335,535	+0.00(+0.00%)
Apr 23, 2010	10.11	10.41	10.03	10.41	235,917	+0.30(+2.97%)
Apr 22, 2010	9.930	10.12	9.820	10.11	607,223	+0.02(+0.20%)
Apr 21, 2010	10.18	10.18	9.850	10.09	514,306	-0.11(-1.08%)
Apr 20, 2010	9.960	10.47	9.960	10.20	435,180	+0.33(+3.34%)
Apr 19, 2010	9.890	10.00	9.610	9.870	305,478	-0.11(-1.10%)
Apr 16, 2010	10.06	10.21	9.790	9.980	341,663	-0.09(-0.89%)
Apr 15, 2010	9.760	10.13	9.760	10.07	325,847	+0.28(+2.86%)
Apr 14, 2010	9.350	9.830	9.230	9.790	554,694	+0.48(+5.16%)
Apr 13, 2010	9.420	9.450	9.260	9.310	237,507	-0.12(-1.27%)
Apr 12, 2010	9.100	9.490	9.080	9.430	981,609	+0.31(+3.40%)
Apr 09, 2010	9.060	9.150	8.960	9.120	238,256	+0.06(+0.66%)
Apr 08, 2010	9.090	9.130	8.915	9.060	360,083	-0.10(-1.09%)
Apr 07, 2010	9.090	9.230	9.030	9.160	802,700	+0.02(+0.22%)
Apr 06, 2010	8.920	9.140	8.920	9.140	600,018	+0.14(+1.56%)
Apr 05, 2010	9.040	9.160	8.980	9.000	498,805	-0.02(-0.22%)
Apr 01, 2010	8.930	9.020	9.020	9.020	324,400	+0.14(+1.58%)
Mar 31, 2010	8.990	9.060	8.790	8.880	415,758	-0.14(-1.55%)
Mar 30, 2010	8.970	9.040	8.960	9.020	559,793	+0.04(+0.45%)
Mar 29, 2010	8.980	9.010	8.760	8.980	573,329	+0.06(+0.67%)
Mar 26, 2010	9.050	9.100	8.890	8.920	564,125	-0.22(-2.41%)
Mar 25, 2010	9.380	9.420	8.920	9.140	871,795	-0.27(-2.87%)
Mar 24, 2010	9.620	9.620	9.380	9.410	199,173	-0.29(-2.99%)
Mar 23, 2010	9.460	9.720	9.430	9.700	347,779	+0.22(+2.32%)
Mar 22, 2010	9.440	9.650	9.370	9.480	256,535	-0.08(-0.84%)
Mar 19, 2010	9.570	9.660	9.330	9.560	519,201	-0.04(-0.42%)
Mar 18, 2010	9.400	9.640	9.360	9.600	254,318	+0.14(+1.48%)
Mar 17, 2010	9.190	9.490	9.190	9.460	621,173	+0.27(+2.94%)
Mar 16, 2010	9.120	9.230	8.940	9.190	223,892	+0.08(+0.88%)
Mar 15, 2010	9.200	9.490	9.110	9.110	213,272	-0.30(-3.19%)
Mar 12, 2010	9.640	9.640	9.370	9.410	297,699	-0.23(-2.39%)
Mar 11, 2010	9.510	9.700	9.350	9.640	302,852	+0.03(+0.31%)
Mar 10, 2010	9.480	9.680	9.390	9.610	484,318	+0.16(+1.69%)
Mar 09, 2010	9.100	9.470	9.090	9.450	392,850	+0.28(+3.05%)
Mar 08, 2010	9.210	9.210	9.030	9.170	351,412	-0.07(-0.76%)
Mar 05, 2010	9.310	9.500	8.980	9.240	289,034	+0.02(+0.22%)
Mar 04, 2010	9.100	9.280	8.960	9.220	512,048	+0.08(+0.88%)
Mar 03, 2010	9.040	9.200	8.840	9.140	484,415	+0.19(+2.12%)
Mar 02, 2010	8.840	8.950	8.700	8.950	335,837	+0.10(+1.13%)

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.