Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.796	9.908	9.606	9.796	636,310	+0.00(+0.00%)
May 27, 2010	9.741	9.815	9.537	9.796	1,081,835	+0.26(+2.73%)
May 26, 2010	9.899	10.02	9.499	9.537	1,645,468	-0.32(-3.30%)
May 25, 2010	9.787	9.973	9.639	9.861	1,045,948	-0.17(-1.67%)
May 24, 2010	10.11	10.24	10.01	10.03	561,347	-0.12(-1.19%)
May 21, 2010	9.913	10.17	9.751	10.15	1,468,107	+0.06(+0.55%)
May 20, 2010	10.09	10.39	10.03	10.09	1,302,713	-0.46(-4.31%)
May 19, 2010	10.68	10.85	10.47	10.55	795,860	-0.17(-1.56%)
May 18, 2010	10.97	11.06	10.69	10.72	990,994	-0.15(-1.37%)
May 17, 2010	10.82	10.96	10.70	10.86	1,407,541	+0.12(+1.12%)
May 14, 2010	10.84	10.91	10.62	10.74	1,189,337	-0.15(-1.36%)
May 13, 2010	10.86	10.96	10.75	10.89	941,276	-0.05(-0.43%)
May 12, 2010	10.79	10.99	10.79	10.94	760,609	+0.15(+1.38%)
May 11, 2010	10.79	10.95	10.55	10.79	1,260,036	+0.05(+0.43%)
May 10, 2010	10.68	10.94	10.54	10.74	980,454	+0.49(+4.80%)
May 07, 2010	10.45	10.49	9.750	10.25	1,121,649	-0.20(-1.95%)
May 06, 2010	10.96	11.12	9.100	10.46	1,054,910	-0.54(-4.90%)
May 05, 2010	11.12	11.33	10.93	10.99	835,004	-0.16(-1.41%)
May 04, 2010	11.17	11.30	10.99	11.15	1,214,537	-0.14(-1.23%)
May 03, 2010	10.92	11.33	10.73	11.29	824,316	+0.41(+3.75%)
Apr 30, 2010	11.14	11.23	10.74	10.88	912,393	-0.26(-2.33%)
Apr 29, 2010	11.02	11.25	10.67	11.14	1,657,606	+0.22(+2.04%)
Apr 28, 2010	11.37	11.51	10.87	10.92	1,319,654	-0.43(-3.76%)
Apr 27, 2010	11.60	11.69	11.29	11.35	1,084,686	-0.32(-2.71%)
Apr 26, 2010	11.80	11.80	11.59	11.66	632,010	-0.14(-1.18%)
Apr 23, 2010	12.07	12.07	11.70	11.80	884,792	-0.27(-2.23%)
Apr 22, 2010	11.51	12.17	11.44	12.07	1,235,604	+0.46(+3.92%)
Apr 21, 2010	11.56	11.63	11.39	11.62	812,490	+0.08(+0.72%)
Apr 20, 2010	11.19	11.55	11.15	11.53	963,646	+0.36(+3.24%)
Apr 19, 2010	11.26	11.38	10.99	11.17	559,471	-0.11(-0.99%)
Apr 16, 2010	11.19	11.48	11.12	11.28	1,075,103	+0.06(+0.50%)
Apr 15, 2010	11.30	11.47	11.18	11.23	661,725	-0.06(-0.49%)
Apr 14, 2010	11.34	11.44	11.21	11.28	482,668	+0.06(+0.50%)
Apr 13, 2010	11.55	11.67	11.22	11.23	1,050,139	-0.34(-2.97%)
Apr 12, 2010	10.79	11.59	10.79	11.57	2,373,457	+0.84(+7.79%)
Apr 09, 2010	10.74	10.90	10.64	10.73	984,364	-0.05(-0.43%)
Apr 08, 2010	10.67	10.90	10.63	10.78	848,679	+0.04(+0.35%)
Apr 07, 2010	10.75	10.95	10.64	10.74	1,771,701	+0.06(+0.52%)
Apr 06, 2010	10.54	10.69	10.48	10.69	581,114	+0.12(+1.14%)
Apr 05, 2010	10.35	10.57	10.35	10.57	879,658	+0.23(+2.25%)
Apr 01, 2010	10.32	10.34	10.34	10.34	909,131	+0.07(+0.63%)
Mar 31, 2010	10.33	10.46	10.22	10.27	1,013,933	-0.08(-0.81%)
Mar 30, 2010	10.34	10.53	10.24	10.35	797,870	-0.01(-0.09%)
Mar 29, 2010	10.36	10.46	10.05	10.36	894,154	+0.00(+0.00%)
Mar 26, 2010	10.32	10.56	10.26	10.36	1,533,649	+0.06(+0.54%)
Mar 25, 2010	10.11	10.66	9.992	10.31	3,503,892	+0.20(+1.93%)
Mar 24, 2010	9.769	10.16	9.397	10.11	6,560,196	-0.28(-2.68%)
Mar 23, 2010	10.35	10.47	10.28	10.39	1,930,616	+0.07(+0.72%)
Mar 22, 2010	10.29	10.35	10.11	10.32	1,338,128	-0.07(-0.72%)
Mar 19, 2010	10.38	10.39	10.14	10.39	1,625,006	+0.04(+0.36%)
Mar 18, 2010	10.33	10.38	10.22	10.35	1,201,783	+0.04(+0.36%)
Mar 17, 2010	10.33	10.45	10.25	10.32	1,612,432	+0.03(+0.27%)
Mar 16, 2010	9.936	10.38	9.927	10.29	5,237,702	+0.55(+5.62%)
Mar 15, 2010	9.685	9.750	9.400	9.741	1,103,572	+0.08(+0.87%)
Mar 12, 2010	9.295	9.750	9.295	9.657	1,902,406	+0.14(+1.46%)
Mar 11, 2010	9.082	9.592	9.054	9.518	3,552,499	+0.34(+3.74%)
Mar 10, 2010	8.664	9.193	8.589	9.174	5,355,346	+0.84(+10.02%)
Mar 09, 2010	7.893	8.487	7.893	8.339	2,031,884	+0.40(+5.03%)
Mar 08, 2010	8.014	8.125	7.930	7.939	1,009,805	-0.06(-0.70%)
Mar 05, 2010	7.884	8.004	7.791	7.995	1,046,997	+0.17(+2.14%)
Mar 04, 2010	7.744	7.856	7.698	7.828	965,355	+0.06(+0.84%)
Mar 03, 2010	7.846	7.902	7.754	7.763	1,279,566	-0.06(-0.71%)
Mar 02, 2010	7.837	7.856	7.772	7.819	642,863	-0.04(-0.47%)

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.