Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.81	11.10	10.76	10.81	635,536	-0.19(-1.73%)
May 27, 2010	10.53	11.05	10.37	11.00	398,128	+0.69(+6.69%)
May 26, 2010	10.31	10.66	10.14	10.31	1,152	+0.02(+0.19%)
May 25, 2010	10.25	10.37	10.02	10.29	339,150	-0.29(-2.74%)
May 24, 2010	11.02	11.41	10.58	10.58	197,797	-0.44(-3.99%)
May 21, 2010	10.11	11.19	10.11	11.02	766,651	+0.72(+6.99%)
May 20, 2010	10.31	10.44	10.13	10.30	818,551	-0.97(-8.61%)
May 19, 2010	11.44	11.79	11.00	11.27	554,413	-0.22(-1.91%)
May 18, 2010	11.93	11.98	11.46	11.49	456,626	-0.28(-2.38%)
May 17, 2010	11.59	11.85	11.04	11.77	249,248	+0.24(+2.08%)
May 14, 2010	11.53	11.69	11.35	11.53	748,745	+0.03(+0.26%)
May 13, 2010	11.65	11.85	11.46	11.50	4,858,193	-0.99(-7.93%)
May 12, 2010	12.04	12.50	11.99	12.49	189,700	+0.50(+4.17%)
May 11, 2010	12.00	12.34	11.92	11.99	536,840	+0.07(+0.59%)
May 10, 2010	11.75	12.00	11.71	11.92	218,193	+0.82(+7.39%)
May 07, 2010	11.22	11.57	10.82	11.10	327,766	-0.22(-1.94%)
May 06, 2010	11.75	11.77	10.86	11.32	253,617	-0.55(-4.63%)
May 05, 2010	11.87	11.94	11.68	11.87	205,339	-0.37(-3.02%)
May 04, 2010	12.60	12.60	12.08	12.24	257,034	-0.56(-4.38%)
May 03, 2010	12.51	12.84	12.43	12.80	193,018	+0.34(+2.73%)
Apr 30, 2010	12.92	12.92	12.23	12.46	281,532	-0.50(-3.86%)
Apr 29, 2010	12.44	12.96	12.06	12.96	368,980	+0.65(+5.28%)
Apr 28, 2010	12.65	12.77	12.20	12.31	262,544	-0.25(-1.99%)
Apr 27, 2010	12.86	13.08	12.46	12.56	196,900	-0.41(-3.16%)
Apr 26, 2010	12.66	12.99	12.58	12.97	260,878	+0.29(+2.29%)
Apr 23, 2010	12.55	12.80	12.40	12.68	175,023	+0.11(+0.88%)
Apr 22, 2010	12.28	12.67	12.19	12.57	108,199	+0.17(+1.37%)
Apr 21, 2010	12.29	12.40	12.02	12.40	140,039	+0.16(+1.31%)
Apr 20, 2010	12.34	12.48	11.96	12.24	261,933	-0.02(-0.16%)
Apr 19, 2010	12.24	12.53	11.91	12.26	150,097	-0.01(-0.08%)
Apr 16, 2010	12.45	12.73	12.22	12.27	257,170	-0.14(-1.13%)
Apr 15, 2010	12.82	12.89	12.38	12.41	108,132	-0.43(-3.35%)
Apr 14, 2010	12.53	12.90	12.22	12.84	175,036	+0.36(+2.88%)
Apr 13, 2010	11.84	12.51	11.64	12.48	225,328	+0.58(+4.87%)
Apr 12, 2010	12.18	12.18	11.80	11.90	140,491	-0.24(-1.98%)
Apr 09, 2010	11.75	12.16	11.71	12.14	167,899	+0.40(+3.41%)
Apr 08, 2010	11.63	11.89	11.57	11.74	82,349	+0.02(+0.17%)
Apr 07, 2010	11.76	11.99	11.56	11.72	261,664	+0.00(+0.00%)
Apr 06, 2010	11.37	11.80	11.36	11.72	630,902	+0.25(+2.18%)
Apr 05, 2010	11.48	11.54	11.39	11.47	653,642	+0.03(+0.26%)
Apr 01, 2010	11.32	11.44	11.44	11.44	157,600	+0.18(+1.60%)
Mar 31, 2010	11.44	11.61	11.23	11.26	240,774	-0.19(-1.66%)
Mar 30, 2010	11.41	11.66	11.19	11.45	154,025	+0.03(+0.26%)
Mar 29, 2010	11.43	11.66	11.35	11.42	123,972	+0.00(+0.00%)
Mar 26, 2010	11.74	11.76	11.38	11.42	145,211	-0.24(-2.06%)
Mar 25, 2010	11.66	11.90	11.64	11.66	130,212	+0.08(+0.69%)
Mar 24, 2010	11.64	11.83	11.50	11.58	372,429	-0.13(-1.11%)
Mar 23, 2010	11.56	11.73	11.43	11.71	110,273	+0.18(+1.56%)
Mar 22, 2010	11.19	11.70	11.19	11.53	164,016	+0.10(+0.87%)
Mar 19, 2010	11.08	11.47	10.91	11.43	184,703	+0.41(+3.72%)
Mar 18, 2010	10.86	11.06	10.81	11.02	84,818	+0.09(+0.82%)
Mar 17, 2010	11.07	11.11	10.77	10.93	242,853	-0.22(-1.97%)
Mar 16, 2010	11.10	11.15	10.94	11.15	121,224	+0.07(+0.63%)
Mar 15, 2010	10.98	11.11	10.90	11.08	105,187	+0.02(+0.18%)
Mar 12, 2010	11.05	11.22	10.83	11.06	149,914	+0.10(+0.91%)
Mar 11, 2010	11.00	11.07	10.76	10.96	113,334	-0.08(-0.72%)
Mar 10, 2010	11.04	11.21	11.00	11.04	146,870	+0.00(+0.00%)
Mar 09, 2010	11.06	11.19	10.85	11.04	178,740	-0.06(-0.54%)
Mar 08, 2010	11.12	11.27	10.89	11.10	221,435	+0.04(+0.36%)
Mar 05, 2010	10.63	11.09	10.60	11.06	432,535	+0.52(+4.93%)
Mar 04, 2010	10.35	10.57	10.34	10.54	168,723	+0.19(+1.84%)
Mar 03, 2010	10.59	10.73	10.30	10.35	123,730	-0.19(-1.80%)
Mar 02, 2010	10.29	10.54	10.12	10.54	121,618	+0.35(+3.43%)

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.