Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.20	10.35	10.12	10.20	635,159	-0.06(-0.59%)
May 27, 2010	9.928	10.26	9.877	10.26	1,006,145	+0.66(+6.82%)
May 26, 2010	9.885	9.937	9.532	9.601	500,752	-0.19(-1.94%)
May 25, 2010	9.403	9.808	9.360	9.791	609,863	+0.05(+0.53%)
May 24, 2010	9.885	9.928	9.739	9.739	530,445	-0.30(-2.99%)
May 21, 2010	9.630	10.06	9.630	10.04	874,665	+0.33(+3.37%)
May 20, 2010	9.671	9.949	9.622	9.712	1,006,476	-0.43(-4.20%)
May 19, 2010	9.900	10.15	9.859	10.14	588,602	+0.18(+1.81%)
May 18, 2010	10.29	10.36	9.875	9.957	792,345	-0.43(-4.10%)
May 17, 2010	10.31	10.38	10.05	10.38	586,659	+0.15(+1.44%)
May 14, 2010	10.24	10.45	10.11	10.24	440,630	-0.50(-4.65%)
May 13, 2010	10.78	10.88	10.70	10.74	346,871	-0.34(-3.10%)
May 12, 2010	11.04	11.14	10.99	11.08	482,559	+0.11(+1.05%)
May 11, 2010	11.04	11.08	10.92	10.96	733,035	+0.25(+2.37%)
May 10, 2010	10.69	10.75	10.62	10.71	773,476	+1.04(+10.75%)
May 07, 2010	9.826	9.867	9.425	9.671	1,032,409	+0.25(+2.70%)
May 06, 2010	9.360	10.15	9.007	9.417	30,162	-1.02(-9.80%)
May 05, 2010	10.54	10.61	10.42	10.44	428,188	-0.36(-3.34%)
May 04, 2010	11.04	11.08	10.76	10.80	508,948	-0.61(-5.31%)
May 03, 2010	11.41	11.44	11.31	11.41	292,292	+0.07(+0.58%)
Apr 30, 2010	11.44	11.48	11.30	11.34	356,627	-0.05(-0.43%)
Apr 29, 2010	11.32	11.46	11.31	11.39	473,633	+0.32(+2.89%)
Apr 28, 2010	11.25	11.25	10.90	11.07	877,248	+0.07(+0.67%)
Apr 27, 2010	11.49	11.52	10.95	11.00	675,973	-0.82(-6.93%)
Apr 26, 2010	11.83	11.87	11.73	11.82	249,855	-0.20(-1.70%)
Apr 23, 2010	11.84	12.02	11.82	12.02	187,587	+0.17(+1.45%)
Apr 22, 2010	11.86	11.89	11.69	11.85	322,586	-0.27(-2.23%)
Apr 21, 2010	12.14	12.15	12.05	12.12	196,171	-0.18(-1.47%)
Apr 20, 2010	12.28	12.31	12.22	12.30	183,829	+0.04(+0.33%)
Apr 19, 2010	12.18	12.27	12.13	12.26	189,128	-0.10(-0.79%)
Apr 16, 2010	12.46	12.51	12.24	12.36	307,480	-0.23(-1.82%)
Apr 15, 2010	12.53	12.62	12.50	12.59	232,776	-0.07(-0.58%)
Apr 14, 2010	12.48	12.66	12.46	12.66	244,907	+0.31(+2.52%)
Apr 13, 2010	12.41	12.41	12.24	12.35	283,397	+0.16(+1.28%)
Apr 12, 2010	12.14	12.19	12.09	12.19	478,612	+0.47(+3.98%)
Apr 09, 2010	11.67	11.82	11.67	11.73	273,017	+0.14(+1.20%)
Apr 08, 2010	11.52	11.63	11.50	11.59	172,075	-0.13(-1.12%)
Apr 07, 2010	11.68	11.79	11.67	11.72	240,860	-0.16(-1.31%)
Apr 06, 2010	11.77	11.88	11.75	11.87	112,477	-0.10(-0.82%)
Apr 05, 2010	12.00	12.03	11.88	11.97	116,366	+0.04(+0.34%)
Apr 01, 2010	11.82	11.93	11.93	11.93	193,929	+0.19(+1.60%)
Mar 31, 2010	11.79	11.83	11.69	11.74	323,709	-0.07(-0.55%)
Mar 30, 2010	11.86	11.88	11.76	11.81	200,404	+0.09(+0.77%)
Mar 29, 2010	11.73	11.76	11.65	11.72	144,654	+0.10(+0.85%)
Mar 26, 2010	11.58	11.68	11.53	11.62	329,819	+0.17(+1.50%)
Mar 25, 2010	11.68	11.70	11.44	11.45	196,897	+0.01(+0.07%)
Mar 24, 2010	11.46	11.49	11.39	11.44	291,238	-0.38(-3.26%)
Mar 23, 2010	11.80	11.87	11.73	11.82	155,189	-0.13(-1.10%)
Mar 22, 2010	11.83	11.97	11.81	11.96	233,047	-0.07(-0.54%)
Mar 19, 2010	12.10	12.10	11.89	12.02	250,335	-0.11(-0.88%)
Mar 18, 2010	12.10	12.14	12.00	12.13	590,810	+0.09(+0.75%)
Mar 17, 2010	12.00	12.06	11.97	12.04	136,550	+0.04(+0.34%)
Mar 16, 2010	12.00	12.04	11.92	12.00	158,797	+0.05(+0.41%)
Mar 15, 2010	11.88	11.97	11.88	11.95	156,753	-0.22(-1.82%)
Mar 12, 2010	12.24	12.27	12.12	12.17	178,257	+0.05(+0.41%)
Mar 11, 2010	12.13	12.14	12.04	12.12	274,078	+0.07(+0.54%)
Mar 10, 2010	11.91	12.14	11.89	12.05	163,507	+0.21(+1.80%)
Mar 09, 2010	11.79	11.90	11.75	11.84	171,389	-0.07(-0.55%)
Mar 08, 2010	11.96	11.97	11.87	11.91	195,559	-0.08(-0.68%)
Mar 05, 2010	11.76	11.99	11.72	11.99	250,054	+0.29(+2.52%)
Mar 04, 2010	11.80	11.87	11.63	11.69	260,075	-0.27(-2.26%)
Mar 03, 2010	11.86	12.07	11.83	11.96	285,989	+0.16(+1.39%)
Mar 02, 2010	11.76	11.83	11.65	11.80	183,666	-0.04(-0.35%)

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.