Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.64	11.64	11.10	11.23	554,634	-0.41(-3.55%)
May 27, 2010	11.52	11.67	11.29	11.64	549,714	+0.44(+3.90%)
May 26, 2010	11.34	11.58	11.09	11.21	595,762	-0.02(-0.22%)
May 25, 2010	10.86	11.30	10.73	11.23	520,673	+0.09(+0.80%)
May 24, 2010	11.37	11.52	11.12	11.14	496,734	-0.30(-2.62%)
May 21, 2010	10.95	11.65	10.83	11.44	943,251	+0.32(+2.84%)
May 20, 2010	11.15	11.74	11.09	11.12	1,046,872	-1.08(-8.89%)
May 19, 2010	12.29	12.85	11.85	12.21	947,201	-0.17(-1.37%)
May 18, 2010	13.09	13.16	12.10	12.38	954,888	-0.56(-4.32%)
May 17, 2010	12.77	12.96	12.42	12.94	785,025	+0.23(+1.78%)
May 14, 2010	12.86	12.86	12.50	12.71	527,697	-0.28(-2.12%)
May 13, 2010	13.10	13.24	12.84	12.99	455,576	-0.16(-1.23%)
May 12, 2010	12.82	13.17	12.60	13.15	421,201	+0.36(+2.78%)
May 11, 2010	12.88	12.99	12.17	12.79	681,548	+0.24(+1.94%)
May 10, 2010	12.24	12.58	11.89	12.55	813,620	+1.12(+9.77%)
May 07, 2010	11.54	11.88	11.06	11.43	1,074,616	-0.17(-1.47%)
May 06, 2010	11.99	12.31	10.78	11.60	1,055,315	-0.43(-3.57%)
May 05, 2010	11.84	12.08	11.46	12.03	959,781	+0.16(+1.36%)
May 04, 2010	12.39	12.39	11.76	11.87	1,037,505	-0.58(-4.68%)
May 03, 2010	12.37	12.52	12.30	12.45	677,782	+0.15(+1.18%)
Apr 30, 2010	12.71	12.96	12.30	12.31	702,627	-0.43(-3.37%)
Apr 29, 2010	12.73	12.85	12.51	12.74	1,077,995	+0.14(+1.09%)
Apr 28, 2010	12.65	12.80	12.42	12.60	804,039	+0.03(+0.26%)
Apr 27, 2010	12.91	13.15	12.55	12.57	995,713	-0.39(-3.00%)
Apr 26, 2010	14.08	14.32	12.91	12.95	2,115,709	-1.54(-10.61%)
Apr 23, 2010	13.72	14.53	13.59	14.49	1,241,012	+0.85(+6.23%)
Apr 22, 2010	13.00	13.93	12.86	13.64	1,112,748	+0.61(+4.66%)
Apr 21, 2010	11.94	13.13	11.88	13.03	1,532,497	+1.15(+9.67%)
Apr 20, 2010	11.88	11.96	11.70	11.88	551,851	+0.06(+0.55%)
Apr 19, 2010	11.70	11.93	11.48	11.82	686,640	-0.02(-0.14%)
Apr 16, 2010	11.87	11.87	11.19	11.84	1,043,519	-0.06(-0.48%)
Apr 15, 2010	12.02	12.10	11.87	11.89	663,748	-0.11(-0.94%)
Apr 14, 2010	11.90	12.13	11.90	12.01	643,775	+0.15(+1.30%)
Apr 13, 2010	11.86	12.02	11.67	11.85	647,320	-0.09(-0.75%)
Apr 12, 2010	11.66	11.96	11.51	11.94	597,894	+0.34(+2.93%)
Apr 09, 2010	11.45	11.65	11.33	11.60	368,546	+0.21(+1.85%)
Apr 08, 2010	11.29	11.53	11.29	11.39	643,371	+0.06(+0.57%)
Apr 07, 2010	11.44	11.70	11.18	11.33	647,226	-0.17(-1.48%)
Apr 06, 2010	11.25	11.67	11.18	11.50	615,258	+0.18(+1.57%)
Apr 05, 2010	11.03	11.33	10.90	11.32	592,587	+0.29(+2.64%)
Apr 01, 2010	11.04	11.03	11.03	11.03	373,143	+0.06(+0.52%)
Mar 31, 2010	10.96	11.17	10.90	10.97	540,527	-0.08(-0.73%)
Mar 30, 2010	11.02	11.11	10.85	11.05	387,106	+0.09(+0.81%)
Mar 29, 2010	11.13	11.14	10.76	10.96	649,123	-0.09(-0.81%)
Mar 26, 2010	11.35	11.48	11.01	11.05	700,605	-0.19(-1.73%)
Mar 25, 2010	11.33	11.68	11.24	11.25	624,920	+0.05(+0.43%)
Mar 24, 2010	11.31	11.38	11.17	11.20	374,354	-0.16(-1.43%)
Mar 23, 2010	11.49	11.50	11.14	11.36	492,251	-0.13(-1.16%)
Mar 22, 2010	11.10	11.53	10.97	11.49	578,753	+0.29(+2.56%)
Mar 19, 2010	11.25	11.36	11.08	11.21	1,535,373	+0.01(+0.07%)
Mar 18, 2010	11.13	11.26	10.99	11.20	1,066,330	-0.16(-1.42%)
Mar 17, 2010	11.12	11.38	11.09	11.36	851,992	+0.28(+2.48%)
Mar 16, 2010	11.06	11.10	10.80	11.08	979,248	+0.06(+0.59%)
Mar 15, 2010	11.12	11.25	10.81	11.02	998,698	+0.05(+0.44%)
Mar 12, 2010	11.21	11.23	10.90	10.97	856,521	-0.15(-1.31%)
Mar 11, 2010	11.04	11.13	10.96	11.12	533,692	+0.01(+0.07%)
Mar 10, 2010	10.86	11.16	10.82	11.11	655,059	+0.28(+2.62%)
Mar 09, 2010	10.73	10.88	10.57	10.82	722,996	+0.07(+0.68%)
Mar 08, 2010	10.82	11.07	10.73	10.75	629,866	-0.11(-0.97%)
Mar 05, 2010	10.34	10.90	10.34	10.86	1,157,637	+0.56(+5.42%)
Mar 04, 2010	10.24	10.32	10.16	10.30	574,985	+0.09(+0.87%)
Mar 03, 2010	10.54	10.60	10.13	10.21	1,020,695	-0.32(-3.00%)
Mar 02, 2010	10.53	10.72	10.42	10.53	1,180,230	+0.01(+0.08%)

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.