Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.72	11.89	11.46	11.72	109,202	-0.16(-1.37%)
May 27, 2010	11.56	11.95	11.51	11.88	253,896	+0.57(+5.05%)
May 26, 2010	11.31	11.73	11.27	11.31	631	+0.06(+0.57%)
May 25, 2010	10.84	11.27	10.73	11.25	150,848	+0.12(+1.06%)
May 24, 2010	11.18	11.41	11.08	11.13	83,216	-0.10(-0.88%)
May 21, 2010	10.69	11.30	10.52	11.23	308,014	+0.53(+4.97%)
May 20, 2010	10.73	11.00	10.70	10.70	206,159	-0.82(-7.10%)
May 19, 2010	11.78	11.95	11.33	11.51	158,744	-0.28(-2.34%)
May 18, 2010	12.46	12.46	11.66	11.79	18,892	-0.45(-3.66%)
May 17, 2010	12.60	12.75	11.94	12.24	133,670	-0.22(-1.78%)
May 14, 2010	12.46	12.76	12.26	12.46	115,030	-0.36(-2.84%)
May 13, 2010	13.06	13.12	12.82	12.82	78,416	-0.27(-2.03%)
May 12, 2010	12.84	13.37	12.84	13.09	183,755	+0.53(+4.23%)
May 11, 2010	12.59	13.00	12.53	12.56	97,367	+0.06(+0.47%)
May 10, 2010	12.34	12.50	12.18	12.50	168,085	+0.68(+5.79%)
May 07, 2010	11.76	12.06	11.03	11.81	289,181	+0.07(+0.59%)
May 06, 2010	12.25	13.86	9.801	11.75	394,203	-0.54(-4.41%)
May 05, 2010	12.31	12.41	12.20	12.29	177,697	-0.32(-2.50%)
May 04, 2010	13.05	13.13	12.55	12.60	152,961	-0.59(-4.48%)
May 03, 2010	12.78	13.20	12.71	13.19	154,761	+0.58(+4.57%)
Apr 30, 2010	12.63	13.20	12.45	12.62	506,319	+0.26(+2.11%)
Apr 29, 2010	12.16	12.41	12.16	12.36	204,457	+0.25(+2.07%)
Apr 28, 2010	12.13	12.19	11.96	12.10	73,457	+0.01(+0.12%)
Apr 27, 2010	11.96	12.27	11.96	12.09	70,169	-0.16(-1.33%)
Apr 26, 2010	12.27	12.28	12.04	12.25	72,692	+0.00(+0.04%)
Apr 23, 2010	12.13	12.26	12.05	12.25	159,701	+0.20(+1.63%)
Apr 22, 2010	11.51	12.09	11.50	12.05	201,432	+0.48(+4.17%)
Apr 21, 2010	11.31	11.60	11.31	11.57	135,996	+0.27(+2.40%)
Apr 20, 2010	11.34	11.48	11.24	11.30	422,980	+0.04(+0.35%)
Apr 19, 2010	11.35	11.47	11.22	11.26	104,093	-0.08(-0.69%)
Apr 16, 2010	11.55	11.56	11.33	11.34	190,948	-0.21(-1.83%)
Apr 15, 2010	11.55	11.74	11.52	11.55	125,482	+0.00(+0.00%)
Apr 14, 2010	11.56	11.78	11.34	11.55	276,095	-0.11(-0.93%)
Apr 13, 2010	11.57	11.92	11.26	11.66	918,616	-0.48(-3.97%)
Apr 12, 2010	11.99	12.15	11.95	12.14	65,307	+0.15(+1.27%)
Apr 09, 2010	11.82	12.20	11.81	11.99	24,383	-0.12(-1.02%)
Apr 08, 2010	12.04	12.25	11.96	12.11	63,743	-0.03(-0.24%)
Apr 07, 2010	11.97	12.21	11.91	12.14	74,237	+0.06(+0.49%)
Apr 06, 2010	11.69	12.11	11.69	12.08	74,674	+0.35(+2.98%)
Apr 05, 2010	11.54	11.81	11.51	11.73	82,520	+0.20(+1.71%)
Apr 01, 2010	11.36	11.53	11.53	11.53	99,132	+0.28(+2.49%)
Mar 31, 2010	11.52	11.61	11.25	11.25	138,981	-0.31(-2.68%)
Mar 30, 2010	11.60	11.62	11.41	11.56	59,717	+0.01(+0.13%)
Mar 29, 2010	11.89	11.94	11.33	11.55	147,275	-0.34(-2.90%)
Mar 26, 2010	11.86	11.95	11.80	11.89	79,990	+0.12(+1.02%)
Mar 25, 2010	11.85	11.95	11.77	11.77	122,159	+0.03(+0.25%)
Mar 24, 2010	11.57	11.88	11.57	11.74	173,570	+0.18(+1.54%)
Mar 23, 2010	11.32	11.57	11.32	11.57	167,412	+0.26(+2.26%)
Mar 22, 2010	11.17	11.31	11.13	11.31	93,789	+0.06(+0.56%)
Mar 19, 2010	11.22	11.40	11.09	11.25	155,576	+0.07(+0.65%)
Mar 18, 2010	11.07	11.22	10.95	11.17	72,780	+0.13(+1.22%)
Mar 17, 2010	10.93	11.21	10.85	11.04	189,644	+0.13(+1.15%)
Mar 16, 2010	10.93	10.94	10.85	10.91	74,929	+0.07(+0.67%)
Mar 15, 2010	10.85	10.90	10.84	10.84	156,304	+0.01(+0.13%)
Mar 12, 2010	10.85	10.91	10.73	10.83	60,478	+0.08(+0.72%)
Mar 11, 2010	10.79	10.85	10.74	10.75	63,425	-0.05(-0.45%)
Mar 10, 2010	10.90	10.94	10.65	10.80	82,073	-0.10(-0.93%)
Mar 09, 2010	10.93	11.04	10.88	10.90	72,934	-0.03(-0.26%)
Mar 08, 2010	10.78	11.04	10.71	10.93	73,237	+0.17(+1.61%)
Mar 05, 2010	10.52	10.78	10.29	10.76	74,446	+0.32(+3.10%)
Mar 04, 2010	10.33	10.51	10.23	10.43	63,639	+0.18(+1.74%)
Mar 03, 2010	10.63	10.63	10.24	10.25	119,856	-0.30(-2.88%)
Mar 02, 2010	11.02	11.02	10.51	10.56	119,110	-0.40(-3.65%)

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.