Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.640	8.640	8.560	8.560	723	-0.12(-1.38%)
May 27, 2010	8.470	8.750	8.470	8.680	8,077	+0.34(+4.08%)
May 26, 2010	8.520	8.520	8.340	8.340	8,752	-0.01(-0.12%)
May 25, 2010	8.300	8.390	8.290	8.350	16,804	-0.10(-1.18%)
May 24, 2010	8.460	8.460	8.370	8.450	2,381	-0.18(-2.09%)
May 21, 2010	8.740	8.740	8.550	8.630	6,874	+0.33(+3.98%)
May 20, 2010	9.000	9.000	8.300	8.300	6,634	-0.55(-6.21%)
May 19, 2010	8.950	8.950	8.750	8.850	16,732	-0.16(-1.78%)
May 18, 2010	9.300	9.320	9.000	9.010	116,401	-0.14(-1.53%)
May 17, 2010	9.200	9.200	9.000	9.150	16,332	-0.11(-1.19%)
May 14, 2010	9.260	9.260	9.260	9.260	2,125	-0.34(-3.54%)
May 13, 2010	9.630	9.700	9.540	9.600	17,958	-0.22(-2.24%)
May 12, 2010	9.750	9.830	9.660	9.820	8,377	+0.02(+0.20%)
May 11, 2010	9.810	9.810	9.800	9.800	4,970	-0.19(-1.90%)
May 10, 2010	9.900	9.990	9.900	9.990	3,286	+0.33(+3.42%)
May 07, 2010	9.620	9.750	9.550	9.660	10,553	+0.07(+0.73%)
May 06, 2010	10.02	10.02	9.460	9.590	6,187	-0.60(-5.89%)
May 05, 2010	10.14	10.24	10.14	10.19	2,328	-0.19(-1.83%)
May 04, 2010	10.50	10.54	10.35	10.38	5,338	-0.37(-3.44%)
May 03, 2010	10.75	10.75	10.60	10.75	988	-0.04(-0.37%)
Apr 30, 2010	10.67	10.94	10.67	10.79	1,751	+0.28(+2.66%)
Apr 29, 2010	10.44	10.52	10.44	10.51	872	+0.25(+2.44%)
Apr 28, 2010	10.35	10.35	10.10	10.26	4,287	-0.03(-0.29%)
Apr 27, 2010	10.52	10.52	10.29	10.29	7,899	-0.46(-4.28%)
Apr 26, 2010	10.67	10.75	10.67	10.75	2,996	-0.10(-0.92%)
Apr 23, 2010	10.84	10.85	10.84	10.85	949	+0.10(+0.93%)
Apr 22, 2010	10.60	10.76	10.60	10.75	2,482	+0.00(+0.00%)
Apr 21, 2010	10.78	10.84	10.70	10.75	2,474	-0.26(-2.36%)
Apr 20, 2010	11.03	11.08	11.00	11.01	3,764	-0.07(-0.63%)
Apr 19, 2010	10.98	11.08	10.93	11.08	4,326	-0.02(-0.18%)
Apr 16, 2010	11.33	11.33	11.10	11.10	1,110	-0.50(-4.31%)
Apr 15, 2010	11.66	11.71	11.60	11.60	1,665	-0.15(-1.28%)
Apr 14, 2010	11.80	11.81	11.75	11.75	1,269	+0.10(+0.86%)
Apr 12, 2010	11.65	11.65	11.65	11.65	0	-0.06(-0.51%)
Apr 09, 2010	11.54	11.71	11.54	11.71	7,400	+0.25(+2.18%)
Apr 08, 2010	11.43	11.46	11.35	11.46	4,493	-0.09(-0.78%)
Apr 07, 2010	11.50	11.55	11.50	11.55	491	+0.10(+0.87%)
Apr 06, 2010	11.40	11.45	11.37	11.45	1,957	-0.16(-1.38%)
Apr 05, 2010	11.60	11.61	11.50	11.61	3,038	-0.01(-0.09%)
Apr 01, 2010		11.62	11.62	11.62	0	+0.17(+1.48%)
Mar 31, 2010	11.40	11.51	11.40	11.45	10,312	+0.05(+0.44%)
Mar 30, 2010	11.40	11.40	11.40	11.40	1,220	+0.05(+0.44%)
Mar 29, 2010	11.36	11.47	11.34	11.35	1,994	-0.10(-0.87%)
Mar 26, 2010	11.46	11.46	11.21	11.45	2,436	+0.09(+0.79%)
Mar 25, 2010	11.40	11.40	11.36	11.36	4,390	-0.46(-3.89%)
Mar 24, 2010	11.89	11.91	11.71	11.82	4,144	-0.16(-1.34%)
Mar 23, 2010	11.95	12.00	11.92	11.98	3,662	+0.43(+3.72%)
Mar 22, 2010	11.50	11.57	11.50	11.55	8,669	-0.05(-0.43%)
Mar 19, 2010	11.59	11.60	11.48	11.60	1,805	-0.15(-1.28%)
Mar 18, 2010	11.83	11.83	11.65	11.75	1,618	-0.11(-0.93%)
Mar 17, 2010	11.80	11.90	11.80	11.86	2,469	+0.08(+0.68%)
Mar 16, 2010	11.61	11.78	11.61	11.78	1,177	+0.23(+1.99%)
Mar 15, 2010	11.55	11.55	11.55	11.55	8,249	-0.06(-0.52%)
Mar 12, 2010	11.58	11.62	11.54	11.61	8,314	+0.04(+0.35%)
Mar 11, 2010	11.53	11.57	11.45	11.57	9,035	+0.06(+0.52%)
Mar 10, 2010	11.46	11.51	11.40	11.51	2,293	+0.00(+0.00%)
Mar 09, 2010	11.47	11.56	11.47	11.51	1,747	+0.02(+0.17%)
Mar 08, 2010	11.51	11.51	11.35	11.49	3,712	+0.09(+0.79%)
Mar 05, 2010	11.35	11.41	11.30	11.40	25,017	+0.01(+0.09%)
Mar 04, 2010	11.44	11.44	11.25	11.39	1,849	-0.11(-0.96%)
Mar 03, 2010	11.46	11.54	11.46	11.50	2,798	+0.20(+1.77%)
Mar 02, 2010	11.14	11.30	11.10	11.30	37,508	+0.33(+3.01%)

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.