Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.56	11.87	11.39	11.67	45,394	+0.11(+0.94%)
May 27, 2010	11.56	11.66	11.18	11.56	52,518	+0.48(+4.29%)
May 26, 2010	11.51	11.95	11.08	11.08	79,491	-0.28(-2.50%)
May 25, 2010	11.04	11.49	10.85	11.37	99,664	+0.01(+0.07%)
May 24, 2010	11.67	11.91	11.23	11.36	85,147	-0.25(-2.16%)
May 21, 2010	11.56	12.09	11.40	11.61	118,067	-0.22(-1.83%)
May 20, 2010	11.94	12.21	11.72	11.82	95,327	-0.42(-3.41%)
May 19, 2010	12.46	12.46	12.07	12.24	86,255	-0.18(-1.41%)
May 18, 2010	12.52	12.60	12.24	12.42	185,337	-0.04(-0.33%)
May 17, 2010	12.15	12.46	12.10	12.46	89,686	+0.31(+2.54%)
May 14, 2010	12.06	12.34	11.65	12.15	52,224	+0.01(+0.07%)
May 13, 2010	12.06	12.22	12.06	12.14	79,126	+0.15(+1.25%)
May 12, 2010	11.52	12.17	11.52	11.99	67,967	+0.37(+3.16%)
May 11, 2010	11.57	11.82	11.00	11.62	71,009	+0.36(+3.19%)
May 10, 2010	11.26	11.62	11.18	11.27	80,406	+0.19(+1.73%)
May 07, 2010	11.35	11.90	10.75	11.07	94,406	-0.26(-2.28%)
May 06, 2010	11.51	11.80	10.90	11.33	165,515	-0.35(-3.00%)
May 05, 2010	11.58	11.93	10.96	11.68	103,205	-0.28(-2.37%)
May 04, 2010	12.10	12.23	11.93	11.97	51,920	-0.30(-2.45%)
May 03, 2010	12.13	12.32	11.94	12.27	73,003	+0.14(+1.17%)
Apr 30, 2010	12.25	12.33	12.08	12.12	36,588	-0.18(-1.49%)
Apr 29, 2010	12.31	12.41	12.22	12.31	65,698	+0.12(+0.96%)
Apr 28, 2010	12.22	12.32	12.15	12.19	34,421	+0.03(+0.27%)
Apr 27, 2010	12.47	12.52	12.11	12.16	75,216	-0.34(-2.74%)
Apr 26, 2010	12.27	12.63	12.21	12.50	88,403	+0.23(+1.90%)
Apr 23, 2010	12.00	12.40	11.97	12.27	125,453	+0.33(+2.80%)
Apr 22, 2010	11.79	12.00	11.79	11.93	40,512	+0.02(+0.14%)
Apr 21, 2010	12.05	12.09	11.84	11.92	68,599	+0.03(+0.28%)
Apr 20, 2010	11.17	11.89	10.65	11.88	201,506	+0.67(+5.95%)
Apr 19, 2010	11.55	11.58	10.91	11.22	139,203	-0.45(-3.86%)
Apr 16, 2010	11.67	11.86	11.60	11.67	67,364	-0.04(-0.36%)
Apr 15, 2010	11.35	11.71	11.35	11.71	80,819	+0.23(+1.96%)
Apr 14, 2010	11.27	11.48	10.73	11.48	111,511	+0.21(+1.85%)
Apr 13, 2010	11.27	11.30	11.17	11.27	76,345	-0.03(-0.22%)
Apr 12, 2010	11.13	11.31	11.01	11.30	233,502	+0.29(+2.65%)
Apr 09, 2010	10.78	11.01	10.35	11.01	111,473	+0.28(+2.65%)
Apr 08, 2010	10.35	10.76	10.31	10.72	150,422	+0.37(+3.54%)
Apr 07, 2010	10.26	10.36	10.15	10.36	51,543	+0.10(+0.98%)
Apr 06, 2010	10.21	10.26	10.15	10.26	48,651	+0.04(+0.41%)
Apr 05, 2010	9.989	10.21	9.930	10.21	89,289	+0.31(+3.12%)
Apr 01, 2010	9.847	9.905	9.905	9.905	77,415	+0.07(+0.68%)
Mar 31, 2010	9.913	9.963	9.721	9.838	22,231	+0.03(+0.26%)
Mar 30, 2010	9.830	9.997	9.797	9.813	77,356	-0.08(-0.84%)
Mar 29, 2010	9.813	9.930	9.688	9.897	63,058	+0.08(+0.85%)
Mar 26, 2010	9.872	9.936	9.656	9.813	39,511	+0.12(+1.20%)
Mar 25, 2010	9.271	9.901	9.248	9.696	57,236	+0.43(+4.59%)
Mar 24, 2010	9.872	9.872	9.104	9.271	77,849	-0.56(-5.69%)
Mar 23, 2010	9.797	9.830	9.688	9.830	17,914	+0.09(+0.94%)
Mar 22, 2010	9.772	10.01	9.596	9.738	66,258	-0.03(-0.26%)
Mar 19, 2010	10.04	10.04	9.596	9.763	141,357	-0.25(-2.50%)
Mar 18, 2010	9.747	10.01	9.638	10.01	92,958	+0.29(+3.00%)
Mar 17, 2010	9.087	9.747	9.087	9.721	44,054	+0.61(+6.69%)
Mar 16, 2010	9.104	9.162	8.912	9.112	42,788	+0.20(+2.25%)
Mar 15, 2010	8.904	9.112	8.770	8.912	22,558	+0.06(+0.66%)
Mar 12, 2010	8.745	9.087	8.553	8.854	86,502	+0.88(+11.10%)
Mar 11, 2010	7.927	7.969	7.510	7.969	61,873	+0.00(+0.00%)
Mar 10, 2010	7.919	8.111	7.443	7.969	55,873	+0.18(+2.25%)
Mar 09, 2010	8.053	8.056	7.752	7.794	22,168	-0.24(-3.01%)
Mar 08, 2010	7.786	8.103	7.782	8.036	20,964	+0.34(+4.45%)
Mar 05, 2010	7.485	7.919	7.485	7.694	32,422	+0.32(+4.30%)
Mar 04, 2010	6.943	7.377	6.809	7.377	49,300	+0.47(+6.76%)
Mar 03, 2010	6.843	6.976	6.751	6.909	13,051	+0.10(+1.41%)
Mar 02, 2010	6.809	6.926	6.717	6.813	10,572	+0.03(+0.43%)

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.