Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.78	10.97	10.63	10.78	18,550,156	-0.07(-0.64%)
May 27, 2010	10.36	10.87	10.36	10.85	23,452,464	+0.70(+6.88%)
May 26, 2010	10.21	10.40	10.12	10.15	20,087,570	+0.12(+1.21%)
May 25, 2010	9.901	10.05	9.716	10.03	866	-0.19(-1.86%)
May 24, 2010	10.38	10.53	10.22	10.22	13,733,146	-0.25(-2.37%)
May 21, 2010	10.06	10.58	9.993	10.47	24,424,594	+0.15(+1.45%)
May 20, 2010	10.31	10.61	10.25	10.32	24,953	-0.54(-4.99%)
May 19, 2010	10.96	11.02	10.61	10.87	21,803,566	-0.13(-1.16%)
May 18, 2010	11.37	11.52	10.91	10.99	48,847	-0.24(-2.16%)
May 17, 2010	11.55	11.70	11.00	11.23	23,108,362	-0.36(-3.09%)
May 14, 2010	11.59	11.82	11.40	11.59	15,768,978	-0.29(-2.42%)
May 13, 2010	11.83	12.01	11.78	11.88	16,194,975	+0.04(+0.34%)
May 12, 2010	11.32	11.87	11.29	11.84	18,160,086	+0.57(+5.06%)
May 11, 2010	11.43	11.49	11.26	11.27	93,934	-0.09(-0.81%)
May 10, 2010	11.22	11.37	11.11	11.36	21,507,186	+0.70(+6.53%)
May 07, 2010	11.07	11.27	10.54	10.67	29,079,952	-0.36(-3.24%)
May 06, 2010	11.21	11.70	10.43	11.02	9,376	-0.41(-3.58%)
May 05, 2010	11.66	12.01	11.40	11.43	18,892,120	-0.36(-3.03%)
May 04, 2010	12.15	12.15	11.68	11.79	665	-0.52(-4.21%)
May 03, 2010	12.11	12.34	11.98	12.31	15,459,036	+0.33(+2.79%)
Apr 30, 2010	12.20	12.38	11.95	11.97	20,905,928	-0.21(-1.75%)
Apr 29, 2010	11.82	12.23	11.78	12.19	23,221,822	+0.42(+3.57%)
Apr 28, 2010	11.53	11.78	11.53	11.77	22,301,606	+0.31(+2.66%)
Apr 27, 2010	11.72	11.85	11.45	11.46	694	-0.13(-1.09%)
Apr 26, 2010	11.47	11.70	11.44	11.59	29,701,978	+0.14(+1.21%)
Apr 23, 2010	11.22	11.47	11.20	11.45	16,443,725	+0.25(+2.21%)
Apr 22, 2010	11.02	11.22	10.86	11.20	12,641,523	+0.13(+1.14%)
Apr 21, 2010	11.07	11.37	10.94	11.07	57,137	-0.20(-1.79%)
Apr 20, 2010	11.03	11.33	10.95	11.28	1,041	+0.33(+3.00%)
Apr 19, 2010	10.96	11.15	10.80	10.95	19,212,368	-0.08(-0.73%)
Apr 16, 2010	11.39	11.40	10.86	11.03	45,783,572	-0.41(-3.62%)
Apr 15, 2010	11.73	11.76	11.33	11.44	41,064,784	-0.28(-2.41%)
Apr 14, 2010	11.39	11.74	11.34	11.72	28,287,572	+0.40(+3.51%)
Apr 13, 2010	11.29	11.42	11.20	11.33	24,496,070	+0.04(+0.36%)
Apr 12, 2010	11.47	11.52	11.25	11.29	18,089,230	-0.24(-2.05%)
Apr 09, 2010	11.64	11.78	11.43	11.52	15,020,832	-0.01(-0.05%)
Apr 08, 2010	11.36	11.64	11.12	11.53	20,871,628	-0.05(-0.45%)
Apr 07, 2010	11.87	11.87	11.52	11.58	14,465,570	-0.36(-3.04%)
Apr 06, 2010	11.84	12.00	11.78	11.94	12,982,178	+0.18(+1.57%)
Apr 05, 2010	11.60	11.90	11.49	11.76	17,627,248	+0.23(+2.00%)
Apr 01, 2010	11.43	11.53	11.53	11.53	20,154,094	+0.18(+1.62%)
Mar 31, 2010	11.41	11.41	11.23	11.34	19,943,984	-0.08(-0.71%)
Mar 30, 2010	11.47	11.49	11.34	11.43	15,173,920	-0.03(-0.25%)
Mar 29, 2010	11.43	11.51	11.31	11.45	15,020,973	+0.10(+0.86%)
Mar 26, 2010	11.52	11.56	11.11	11.36	23,037,860	-0.09(-0.76%)
Mar 25, 2010	11.98	12.09	11.43	11.44	22,627,220	-0.47(-3.96%)
Mar 24, 2010	11.58	11.96	11.49	11.91	19,813,372	+0.22(+1.92%)
Mar 23, 2010	11.69	11.72	11.58	11.69	13,264,726	+0.35(+3.10%)
Mar 22, 2010	11.40	11.74	11.32	11.34	16,236,391	-0.36(-3.05%)
Mar 19, 2010	11.86	11.90	11.49	11.70	16,822,544	-0.14(-1.17%)
Mar 18, 2010	11.90	12.00	11.72	11.83	12,871,033	-0.06(-0.53%)
Mar 17, 2010	11.88	12.08	11.83	11.90	17,858,994	+0.06(+0.49%)
Mar 16, 2010	11.76	11.86	11.67	11.84	15,226,167	+0.12(+0.98%)
Mar 15, 2010	11.72	11.76	11.47	11.72	17,160,846	-0.05(-0.39%)
Mar 12, 2010	11.82	11.85	11.58	11.77	16,603,766	+0.02(+0.15%)
Mar 11, 2010	11.75	12.04	11.62	11.75	21,415,516	-0.06(-0.54%)
Mar 10, 2010	11.29	11.86	11.28	11.82	29,250,166	+0.57(+5.07%)
Mar 09, 2010	11.19	11.34	11.18	11.25	13,075,766	-0.05(-0.46%)
Mar 08, 2010	11.28	11.45	11.26	11.30	13,771,531	+0.03(+0.26%)
Mar 05, 2010	10.90	11.30	10.90	11.27	24,574,798	+0.43(+3.99%)
Mar 04, 2010	10.72	10.86	10.65	10.84	15,664,499	+0.12(+1.07%)
Mar 03, 2010	10.54	10.85	10.52	10.72	20,126,382	+0.24(+2.31%)
Mar 02, 2010	10.13	10.61	10.08	10.48	23,392,358	+0.32(+3.17%)

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.