Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.67	11.95	11.55	11.67	793,107	-0.26(-2.21%)
May 27, 2010	11.73	11.96	11.62	11.93	891,521	+0.45(+3.89%)
May 26, 2010	11.48	11.63	11.35	11.48	4,386	+0.13(+1.11%)
May 25, 2010	11.04	11.38	10.86	11.36	1,105,068	+0.15(+1.38%)
May 24, 2010	11.37	11.43	11.19	11.20	798,228	-0.20(-1.78%)
May 21, 2010	11.06	11.54	10.96	11.41	1,336,691	+0.18(+1.59%)
May 20, 2010	11.12	11.49	11.12	11.23	2,400,029	-0.21(-1.81%)
May 19, 2010	11.70	11.77	11.35	11.44	830,626	-0.32(-2.73%)
May 18, 2010	12.09	12.22	11.70	11.76	1,220,513	-0.22(-1.80%)
May 17, 2010	12.06	12.19	11.60	11.97	1,181,238	-0.01(-0.10%)
May 14, 2010	11.98	12.17	11.82	11.98	645,658	-0.21(-1.70%)
May 13, 2010	12.29	12.33	12.10	12.19	732,506	-0.13(-1.02%)
May 12, 2010	12.23	12.40	12.11	12.32	1,207,305	+0.06(+0.53%)
May 11, 2010	12.21	12.39	12.20	12.25	641,046	+0.17(+1.41%)
May 10, 2010	11.82	12.09	11.79	12.08	985,668	+0.51(+4.43%)
May 07, 2010	11.87	11.96	11.46	11.57	1,338,932	-0.29(-2.47%)
May 06, 2010	12.15	12.36	11.18	11.86	1,200,332	-0.35(-2.86%)
May 05, 2010	12.18	12.49	12.11	12.21	987,567	-0.29(-2.31%)
May 04, 2010	12.63	12.71	12.45	12.50	929,535	-0.31(-2.41%)

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.