Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.11	11.28	11.02	11.11	295,821	-0.11(-0.95%)
May 27, 2010	11.05	11.22	10.93	11.22	395,065	+0.46(+4.31%)
May 26, 2010	10.68	11.03	10.65	10.76	402,002	+0.22(+2.11%)
May 25, 2010	10.46	10.56	10.31	10.53	459,742	-0.21(-1.97%)
May 24, 2010	10.66	11.01	10.60	10.74	418,542	+0.04(+0.33%)
May 21, 2010	10.23	10.75	10.12	10.71	614,646	+0.27(+2.60%)
May 20, 2010	10.57	10.66	10.43	10.44	837,615	-0.49(-4.53%)
May 19, 2010	11.05	11.09	10.70	10.93	723,524	-0.19(-1.75%)
May 18, 2010	11.19	11.51	11.07	11.13	426,339	+0.06(+0.53%)
May 17, 2010	11.32	11.40	10.78	11.07	411,088	-0.24(-2.09%)
May 14, 2010	11.30	11.65	11.00	11.30	538,111	-0.31(-2.64%)
May 13, 2010	11.43	11.79	11.43	11.61	481,577	+0.06(+0.51%)
May 12, 2010	11.37	11.58	11.31	11.55	408,268	+0.29(+2.56%)
May 11, 2010	11.35	11.46	11.23	11.26	383,786	+0.20(+1.81%)
May 10, 2010	10.96	11.11	10.91	11.06	489,420	+0.49(+4.62%)
May 07, 2010	10.96	11.07	10.30	10.57	672,003	-0.22(-2.02%)
May 06, 2010	10.71	11.23	9.955	10.79	848	-0.40(-3.58%)
May 05, 2010	11.25	11.50	11.19	11.19	659,821	-0.32(-2.76%)
May 04, 2010	11.55	11.61	11.42	11.51	813,440	-0.14(-1.16%)
May 03, 2010	11.28	11.72	11.17	11.65	1,141,486	+0.52(+4.71%)
Apr 30, 2010	11.16	11.47	11.10	11.12	836,671	+0.00(+0.00%)
Apr 29, 2010	11.02	11.29	10.93	11.12	829,713	+0.18(+1.61%)
Apr 28, 2010	11.13	11.13	10.82	10.95	466,096	-0.00(-0.02%)
Apr 27, 2010	11.03	11.15	10.90	10.95	808,952	-0.06(-0.53%)
Apr 26, 2010	10.93	11.12	10.84	11.01	786,653	+0.16(+1.51%)
Apr 23, 2010	10.68	10.92	10.68	10.84	489,361	+0.15(+1.36%)
Apr 22, 2010	10.60	10.78	10.55	10.70	619,063	+0.08(+0.77%)
Apr 21, 2010	10.55	10.67	10.55	10.62	593,626	+0.10(+0.94%)
Apr 20, 2010	10.25	10.56	10.25	10.52	826,452	+0.28(+2.73%)
Apr 19, 2010	10.06	10.28	10.06	10.24	541,488	+0.09(+0.86%)
Apr 16, 2010	10.29	10.38	10.14	10.15	532,010	-0.19(-1.80%)
Apr 15, 2010	10.55	10.55	10.29	10.34	487,135	-0.10(-0.95%)
Apr 14, 2010	10.53	10.57	10.40	10.43	464,213	-0.03(-0.28%)
Apr 13, 2010	10.54	10.54	10.32	10.46	390,616	-0.06(-0.55%)
Apr 12, 2010	10.35	10.63	10.25	10.52	559,186	+0.18(+1.75%)
Apr 09, 2010	10.29	10.35	10.19	10.34	346,652	+0.15(+1.49%)
Apr 08, 2010	10.13	10.35	10.06	10.19	362,709	-0.03(-0.34%)
Apr 07, 2010	10.25	10.38	10.19	10.22	546,824	-0.03(-0.28%)
Apr 06, 2010	10.08	10.35	10.05	10.25	358,456	+0.17(+1.68%)
Apr 05, 2010	9.927	10.26	9.916	10.08	630,668	+0.26(+2.67%)
Apr 01, 2010	9.665	9.822	9.822	9.822	428,523	+0.18(+1.87%)
Mar 31, 2010	9.548	9.723	9.478	9.642	407,697	+0.15(+1.60%)
Mar 30, 2010	9.566	9.566	9.420	9.490	299,418	-0.02(-0.25%)
Mar 29, 2010	9.426	9.712	9.426	9.513	575,699	+0.15(+1.56%)
Mar 26, 2010	9.367	9.477	9.217	9.367	693,363	+0.01(+0.12%)
Mar 25, 2010	9.639	9.748	9.338	9.355	926,039	-0.23(-2.41%)
Mar 24, 2010	9.737	9.800	9.540	9.587	570,405	-0.16(-1.60%)
Mar 23, 2010	9.511	9.789	9.511	9.743	678,060	+0.32(+3.37%)
Mar 22, 2010	8.783	9.465	8.783	9.425	1,476,267	+0.76(+8.73%)
Mar 19, 2010	9.875	9.875	8.668	8.668	2,554,523	-1.16(-11.76%)
Mar 18, 2010	10.30	10.30	9.696	9.823	957,752	-0.45(-4.39%)
Mar 17, 2010	10.34	10.40	10.24	10.27	320,550	-0.07(-0.67%)
Mar 16, 2010	10.32	10.40	10.12	10.34	450,694	+0.04(+0.39%)
Mar 15, 2010	10.35	10.35	10.27	10.30	480,934	-0.38(-3.57%)
Mar 12, 2010	10.74	10.78	10.53	10.68	220,761	+0.03(+0.32%)
Mar 11, 2010	10.67	10.67	10.49	10.65	201,725	+0.05(+0.44%)
Mar 10, 2010	10.65	10.66	10.50	10.60	288,699	+0.06(+0.55%)
Mar 09, 2010	10.45	10.66	10.45	10.55	268,429	+0.02(+0.22%)
Mar 08, 2010	10.60	10.69	10.49	10.52	374,848	-0.09(-0.82%)
Mar 05, 2010	10.37	10.63	10.34	10.61	267,836	+0.27(+2.57%)
Mar 04, 2010	10.40	10.55	10.31	10.34	170,321	-0.08(-0.72%)
Mar 03, 2010	10.43	10.55	10.41	10.42	225,091	+0.00(+0.00%)
Mar 02, 2010	10.37	10.53	10.37	10.42	289,727	+0.05(+0.50%)

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.