Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.18	11.20	10.44	10.52	69,590	-0.66(-5.92%)
May 27, 2010	10.45	11.27	10.45	11.18	44,659	+0.99(+9.75%)
May 26, 2010	10.37	10.48	10.14	10.19	94,552	-0.07(-0.66%)
May 25, 2010	10.20	10.39	10.03	10.26	38,532	-0.16(-1.56%)
May 24, 2010	10.95	10.95	10.35	10.42	35,906	-0.24(-2.22%)
May 21, 2010	10.33	10.93	10.33	10.65	58,506	+0.18(+1.74%)
May 20, 2010	10.48	11.17	10.19	10.47	44,099	-0.74(-6.63%)
May 19, 2010	11.13	11.38	10.90	11.21	44,468	+0.01(+0.12%)
May 18, 2010	11.67	11.75	11.07	11.20	58,115	-0.28(-2.41%)
May 17, 2010	11.52	11.65	11.27	11.48	38,168	+0.01(+0.06%)
May 14, 2010	11.67	11.80	11.11	11.47	44,243	-0.27(-2.30%)
May 13, 2010	12.04	12.04	11.28	11.74	63,592	-0.37(-3.07%)
May 12, 2010	11.48	12.13	11.39	12.11	56,675	+0.70(+6.10%)
May 11, 2010	11.26	11.46	10.85	11.42	55,687	+0.34(+3.03%)
May 10, 2010	10.92	11.17	10.69	11.08	61,049	+0.54(+5.16%)
May 07, 2010	10.53	11.30	10.48	10.54	80,459	+0.01(+0.06%)
May 06, 2010	10.63	10.94	9.805	10.53	66,939	-0.14(-1.32%)
May 05, 2010	10.84	10.91	10.61	10.67	37,176	-0.06(-0.56%)
May 04, 2010	11.00	11.07	10.64	10.73	60,300	-0.44(-3.91%)
May 03, 2010	10.69	11.20	10.62	11.17	62,975	+0.58(+5.52%)
Apr 30, 2010	11.12	11.24	10.55	10.58	65,609	-0.47(-4.25%)
Apr 29, 2010	10.58	11.10	10.55	11.05	95,011	+0.47(+4.44%)
Apr 28, 2010	10.64	10.75	10.51	10.58	54,734	+0.00(+0.00%)
Apr 27, 2010	10.92	11.05	10.58	10.58	78,805	-0.40(-3.61%)
Apr 26, 2010	11.08	11.17	10.97	10.98	57,828	-0.10(-0.91%)
Apr 23, 2010	11.07	11.15	11.00	11.08	111,376	+0.01(+0.12%)
Apr 22, 2010	10.93	11.15	10.88	11.07	71,259	-0.01(-0.06%)
Apr 21, 2010	11.11	11.11	10.92	11.07	34,846	+0.00(+0.00%)
Apr 20, 2010	10.89	11.08	10.77	11.07	39,570	+0.25(+2.30%)
Apr 19, 2010	10.86	11.13	10.44	10.83	89,135	-0.05(-0.49%)
Apr 16, 2010	11.22	11.28	10.87	10.88	47,009	-0.43(-3.80%)
Apr 15, 2010	11.14	11.42	11.14	11.31	39,844	+0.15(+1.38%)
Apr 14, 2010	11.48	11.49	10.64	11.16	33,842	-0.03(-0.30%)
Apr 13, 2010	11.20	11.30	11.05	11.19	18,040	-0.04(-0.36%)
Apr 12, 2010	11.19	11.39	11.02	11.23	30,531	-0.13(-1.12%)
Apr 09, 2010	11.22	11.61	10.99	11.36	53,022	+0.10(+0.90%)
Apr 08, 2010	10.91	11.42	10.90	11.26	78,900	+0.46(+4.29%)
Apr 07, 2010	11.01	11.01	10.63	10.79	71,674	-0.27(-2.43%)
Apr 06, 2010	11.37	11.37	10.99	11.06	50,997	-0.41(-3.57%)
Apr 05, 2010	11.01	11.48	10.73	11.47	60,709	+0.87(+8.17%)
Apr 01, 2010	10.83	10.60	10.60	10.60	34,246	-0.19(-1.80%)
Mar 31, 2010	10.87	11.12	10.77	10.80	51,763	-0.14(-1.29%)
Mar 30, 2010	10.15	10.96	10.15	10.94	67,219	+0.83(+8.24%)
Mar 29, 2010	10.53	10.59	10.06	10.11	53,287	-0.40(-3.77%)
Mar 26, 2010	10.40	10.60	10.40	10.50	23,342	+0.09(+0.84%)
Mar 25, 2010	10.17	10.60	10.16	10.42	51,613	+0.35(+3.47%)
Mar 24, 2010	10.13	10.37	10.01	10.07	88,133	-0.09(-0.86%)
Mar 23, 2010	9.946	10.30	9.856	10.15	25,098	+0.18(+1.82%)
Mar 22, 2010	10.15	10.15	9.873	9.973	75,571	-0.28(-2.75%)
Mar 19, 2010	10.24	10.41	10.24	10.26	63,080	+0.09(+0.86%)
Mar 18, 2010	10.19	10.35	10.17	10.17	40,017	-0.15(-1.50%)
Mar 17, 2010	10.13	10.52	9.987	10.32	56,612	+0.18(+1.79%)
Mar 16, 2010	10.21	10.40	9.923	10.14	42,304	+0.01(+0.13%)
Mar 15, 2010	10.01	10.14	9.940	10.13	26,808	+0.03(+0.33%)
Mar 12, 2010	10.24	10.24	10.04	10.09	55,456	-0.15(-1.44%)
Mar 11, 2010	10.51	10.56	10.14	10.24	78,074	-0.37(-3.48%)
Mar 10, 2010	10.25	11.01	10.10	10.61	58,001	+0.33(+3.20%)
Mar 09, 2010	9.893	10.42	9.550	10.28	30,839	+0.27(+2.68%)
Mar 08, 2010	10.02	10.09	9.866	10.01	136,782	-0.06(-0.60%)
Mar 05, 2010	9.671	10.17	9.644	10.07	82,088	+0.43(+4.46%)
Mar 04, 2010	9.604	9.698	9.530	9.644	23,757	+0.07(+0.70%)
Mar 03, 2010	8.932	9.671	8.932	9.577	76,991	+0.63(+7.06%)
Mar 02, 2010	8.832	9.080	8.677	8.946	125,796	+0.14(+1.60%)

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.