Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.46	11.43	11.03	11.20	50,073	-0.26(-2.28%)
May 27, 2010	10.83	11.47	10.32	11.46	73,069	+0.89(+8.42%)
May 26, 2010	10.47	11.07	10.44	10.57	80,203	+0.16(+1.56%)
May 25, 2010	10.18	10.71	10.13	10.41	49,070	+0.08(+0.79%)
May 24, 2010	10.72	10.83	10.23	10.33	27,439	-0.37(-3.43%)
May 21, 2010	10.52	11.10	10.38	10.69	99,427	+0.04(+0.38%)
May 20, 2010	10.97	11.12	10.65	10.65	63,002	-0.49(-4.38%)
May 19, 2010	11.15	11.30	10.98	11.14	48,513	-0.06(-0.57%)
May 18, 2010	11.72	11.72	11.04	11.21	34,543	-0.42(-3.65%)
May 17, 2010	11.50	11.69	11.50	11.63	21,943	+0.24(+2.14%)
May 14, 2010	11.50	11.50	11.29	11.39	28,406	-0.24(-2.05%)
May 13, 2010	11.57	11.64	11.07	11.62	33,674	-0.02(-0.20%)
May 12, 2010	11.75	11.75	11.33	11.65	79,094	+0.16(+1.37%)
May 11, 2010	11.47	11.69	11.25	11.49	83,933	-0.13(-1.10%)
May 10, 2010	11.43	11.74	11.01	11.62	99,836	+0.97(+9.06%)
May 07, 2010	10.80	11.64	10.65	10.65	75,521	-0.25(-2.29%)
May 06, 2010	11.25	11.78	10.90	10.90	52,903	-0.45(-3.99%)
May 05, 2010	11.50	11.63	11.30	11.36	47,859	-0.05(-0.41%)
May 04, 2010	11.46	11.58	11.28	11.40	58,107	-0.28(-2.39%)
May 03, 2010	11.48	11.83	11.38	11.68	57,319	+0.30(+2.66%)
Apr 30, 2010	12.00	12.15	11.32	11.38	58,487	-0.61(-5.09%)
Apr 29, 2010	11.73	12.19	11.34	11.99	79,891	+0.38(+3.31%)
Apr 28, 2010	11.88	12.03	11.55	11.61	41,466	-0.22(-1.87%)
Apr 27, 2010	12.07	12.30	11.77	11.83	35,195	-0.37(-3.00%)
Apr 26, 2010	12.47	12.71	11.88	12.19	57,445	-0.33(-2.65%)
Apr 23, 2010	11.94	12.53	11.79	12.53	41,487	+0.63(+5.33%)
Apr 22, 2010	11.63	11.97	11.44	11.89	23,572	+0.13(+1.14%)
Apr 21, 2010	11.68	11.78	11.68	11.76	10,035	+0.02(+0.20%)
Apr 20, 2010	11.53	11.77	11.53	11.74	41,545	+0.29(+2.49%)
Apr 19, 2010	11.58	11.62	11.40	11.45	24,127	-0.22(-1.84%)
Apr 16, 2010	11.55	11.74	11.42	11.67	33,497	+0.12(+1.01%)
Apr 15, 2010	11.54	11.62	11.32	11.55	22,948	+0.00(+0.00%)
Apr 14, 2010	11.11	11.55	11.11	11.55	42,369	+0.46(+4.14%)
Apr 13, 2010	10.94	11.17	10.94	11.09	19,813	+0.15(+1.33%)
Apr 12, 2010	11.32	11.33	10.93	10.94	25,381	-0.28(-2.54%)
Apr 09, 2010	11.43	11.50	11.14	11.23	23,228	-0.23(-2.03%)
Apr 08, 2010	11.42	11.51	11.36	11.46	21,149	-0.03(-0.30%)
Apr 07, 2010	11.41	11.50	11.33	11.50	40,326	+0.02(+0.20%)
Apr 06, 2010	11.33	11.47	11.10	11.47	22,249	+0.02(+0.20%)
Apr 05, 2010	10.69	11.45	10.68	11.45	47,497	+0.77(+7.24%)
Apr 01, 2010	11.00	10.68	10.68	10.68	29,233	-0.19(-1.77%)
Mar 31, 2010	11.10	11.39	10.75	10.87	50,883	-0.33(-2.96%)
Mar 30, 2010	11.04	11.23	10.80	11.20	26,898	+0.15(+1.37%)
Mar 29, 2010	11.05	11.09	10.54	11.05	29,035	+0.09(+0.80%)
Mar 26, 2010	11.01	11.01	10.85	10.96	21,371	+0.01(+0.11%)
Mar 25, 2010	11.26	11.33	10.92	10.95	26,559	-0.22(-1.98%)
Mar 24, 2010	11.38	11.45	11.11	11.17	27,142	-0.26(-2.29%)
Mar 23, 2010	11.54	11.54	11.14	11.43	26,340	-0.14(-1.21%)
Mar 22, 2010	11.33	11.57	11.10	11.57	38,888	+0.17(+1.53%)
Mar 19, 2010	11.13	11.44	10.83	11.40	139,999	+0.33(+3.00%)
Mar 18, 2010	11.08	11.41	11.05	11.07	23,584	-0.38(-3.30%)
Mar 17, 2010	11.36	11.44	11.26	11.44	25,527	+0.22(+1.92%)
Mar 16, 2010	11.27	11.27	11.10	11.23	10,513	-0.09(-0.77%)
Mar 15, 2010	11.25	11.42	11.25	11.32	12,296	-0.09(-0.76%)
Mar 12, 2010	11.30	11.42	11.02	11.40	40,639	+0.12(+1.03%)
Mar 11, 2010	11.08	11.29	11.08	11.29	30,703	+0.13(+1.20%)
Mar 10, 2010	11.04	11.18	10.90	11.15	30,142	+0.09(+0.79%)
Mar 09, 2010	11.12	11.22	10.96	11.07	45,173	-0.06(-0.52%)
Mar 08, 2010	11.33	11.47	10.67	11.12	102,343	-0.15(-1.29%)
Mar 05, 2010	10.92	11.27	10.84	11.27	52,348	+0.33(+3.00%)
Mar 04, 2010	10.87	10.95	10.82	10.94	18,141	+0.09(+0.80%)
Mar 03, 2010	11.02	11.06	10.61	10.86	30,492	-0.12(-1.10%)
Mar 02, 2010	10.68	10.98	10.68	10.98	57,829	+0.32(+3.03%)

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.