Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.28	12.47	12.21	12.28	1,817,930	-0.03(-0.28%)
May 27, 2010	12.19	12.33	12.14	12.31	1,816,349	+0.45(+3.76%)
May 26, 2010	11.70	12.18	11.64	11.86	2,853,673	+0.26(+2.23%)
May 25, 2010	11.42	11.63	11.30	11.60	2,261,301	-0.29(-2.43%)
May 24, 2010	11.93	12.00	11.76	11.89	1,492,963	-0.03(-0.29%)
May 21, 2010	11.63	12.04	11.59	11.93	3,681,350	+0.06(+0.54%)
May 20, 2010	11.75	12.01	11.70	11.86	2,476,649	-0.40(-3.25%)
May 19, 2010	12.23	12.48	12.07	12.26	1,717,378	-0.14(-1.10%)
May 18, 2010	12.58	12.77	12.34	12.40	1,503,505	-0.03(-0.27%)
May 17, 2010	12.43	12.54	12.05	12.43	1,783,601	+0.02(+0.14%)
May 14, 2010	12.42	13.04	12.20	12.42	1,841,020	-0.55(-4.22%)
May 13, 2010	12.89	13.44	12.82	12.96	4,219,113	+0.40(+3.21%)
May 12, 2010	12.35	12.66	12.35	12.56	1,586,223	+0.33(+2.67%)
May 11, 2010	12.35	12.44	12.19	12.23	1,569,281	+0.14(+1.16%)
May 10, 2010	11.91	12.12	11.91	12.09	1,728,981	+0.87(+7.79%)
May 07, 2010	11.35	11.46	10.98	11.22	2,784,071	-0.18(-1.60%)
May 06, 2010	11.67	11.72	10.40	11.40	2,376,441	-0.25(-2.18%)
May 05, 2010	11.81	12.07	11.63	11.66	1,849,011	-0.55(-4.52%)
May 04, 2010	12.63	12.63	12.09	12.21	1,163,647	-0.52(-4.07%)
May 03, 2010	12.37	12.77	12.37	12.73	978,915	+0.45(+3.63%)
Apr 30, 2010	12.50	12.56	12.25	12.28	1,375,538	-0.23(-1.87%)
Apr 29, 2010	12.59	12.71	12.44	12.51	836,903	+0.02(+0.17%)
Apr 28, 2010	12.43	12.73	12.20	12.49	2,616,853	+0.39(+3.19%)
Apr 27, 2010	12.44	12.46	12.09	12.11	1,159,130	-0.46(-3.65%)
Apr 26, 2010	12.68	12.75	12.54	12.56	932,251	-0.06(-0.44%)
Apr 23, 2010	12.30	12.80	12.29	12.62	1,932,678	+0.30(+2.45%)
Apr 22, 2010	12.33	12.33	12.11	12.32	2,206,955	-0.00(-0.03%)
Apr 21, 2010	12.05	12.39	12.02	12.32	2,060,224	+0.34(+2.87%)
Apr 20, 2010	11.98	12.07	11.83	11.98	55,291	+0.23(+1.95%)
Apr 19, 2010	11.62	11.93	11.56	11.75	1,324,671	+0.03(+0.29%)
Apr 16, 2010	11.84	11.93	11.56	11.72	1,187,194	-0.11(-0.97%)
Apr 15, 2010	11.80	12.11	11.73	11.83	838,364	+0.08(+0.72%)
Apr 14, 2010	11.83	11.86	11.74	11.74	518,241	+0.00(+0.00%)
Apr 13, 2010	11.80	11.82	11.66	11.74	505,971	-0.03(-0.25%)
Apr 12, 2010	11.66	11.85	11.65	11.77	548,569	+0.10(+0.84%)
Apr 09, 2010	11.74	11.83	11.64	11.68	490,441	-0.09(-0.76%)
Apr 08, 2010	11.52	11.78	11.27	11.77	969,307	+0.21(+1.84%)
Apr 07, 2010	11.72	11.73	11.55	11.55	663,626	-0.14(-1.23%)
Apr 06, 2010	11.69	11.75	11.61	11.70	592,752	-0.11(-0.97%)
Apr 05, 2010	11.68	11.86	11.58	11.81	1,262,179	+0.27(+2.32%)
Apr 01, 2010	11.29	11.55	11.55	11.55	4,076,722	+0.39(+3.46%)
Mar 31, 2010	11.27	11.39	11.12	11.16	973,555	-0.10(-0.90%)
Mar 30, 2010	11.28	11.38	11.16	11.26	949,183	+0.01(+0.11%)
Mar 29, 2010	11.22	11.27	11.08	11.25	743,754	+0.14(+1.26%)
Mar 26, 2010	11.14	11.15	10.91	11.11	970,872	-0.02(-0.15%)
Mar 25, 2010	11.11	11.23	11.05	11.13	638,757	+0.07(+0.61%)
Mar 24, 2010	11.27	11.27	11.02	11.06	724,329	-0.20(-1.77%)
Mar 23, 2010	11.26	11.29	11.19	11.26	2,203,482	+0.00(+0.00%)
Mar 22, 2010	11.21	11.32	11.06	11.26	911,123	+0.06(+0.53%)
Mar 19, 2010	11.26	11.28	11.15	11.20	663,782	-0.08(-0.68%)
Mar 18, 2010	11.29	11.34	11.21	11.27	972,174	+0.03(+0.26%)
Mar 17, 2010	11.21	11.44	11.15	11.24	991,875	+0.08(+0.72%)
Mar 16, 2010	11.19	11.20	10.98	11.16	670,654	+0.08(+0.73%)
Mar 15, 2010	11.02	11.09	10.99	11.08	993,326	-0.06(-0.57%)
Mar 12, 2010	11.07	11.30	11.05	11.15	1,411,647	+0.21(+1.90%)
Mar 11, 2010	10.90	10.96	10.76	10.94	618,708	+0.04(+0.39%)
Mar 10, 2010	11.04	11.04	10.77	10.90	989,064	-0.11(-1.00%)
Mar 09, 2010	10.87	11.05	10.86	11.01	884,767	+0.16(+1.45%)
Mar 08, 2010	10.99	11.07	10.83	10.85	1,120,118	+0.00(+0.04%)
Mar 05, 2010	10.65	10.97	10.34	10.84	3,855,450	+0.27(+2.53%)
Mar 04, 2010	10.44	10.59	10.39	10.58	1,316,404	+0.17(+1.67%)
Mar 03, 2010	10.33	10.41	10.25	10.40	829,621	+0.16(+1.57%)
Mar 02, 2010	10.20	10.37	10.20	10.24	1,310,681	+0.13(+1.26%)

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.