Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.739	9.762	9.677	9.739	76,368	-0.04(-0.39%)
May 27, 2010	9.705	9.777	9.677	9.777	19,468	+0.27(+2.79%)
May 26, 2010	9.621	9.649	9.488	9.511	95,394	+0.00(+0.03%)
May 25, 2010	9.353	9.508	9.353	9.508	240,420	-0.06(-0.67%)
May 24, 2010	9.611	9.670	9.573	9.573	23,827	-0.09(-0.98%)
May 21, 2010	9.425	9.667	9.361	9.667	90,541	+0.05(+0.53%)
May 20, 2010	9.672	9.741	9.616	9.616	131,784	-0.31(-3.14%)
May 19, 2010	9.940	9.956	9.851	9.928	27,383	-0.10(-1.03%)
May 18, 2010	10.03	10.16	10.01	10.03	153,324	+0.01(+0.09%)
May 17, 2010	10.08	10.09	9.969	10.02	6,532	-0.06(-0.58%)
May 14, 2010	10.08	10.17	10.00	10.08	17,055	-0.18(-1.74%)
May 13, 2010	10.34	10.35	10.24	10.26	17,443	-0.10(-0.92%)
May 12, 2010	10.32	10.36	10.32	10.36	6,438	+0.10(+0.98%)
May 11, 2010	10.28	10.33	10.21	10.25	78,757	+0.02(+0.17%)
May 10, 2010	10.21	10.24	10.16	10.24	133,915	+0.40(+4.02%)
May 07, 2010	10.04	10.04	9.716	9.841	80,343	-0.19(-1.88%)
May 06, 2010	10.32	10.84	9.889	10.03	88,105	-0.27(-2.66%)
May 05, 2010	10.35	10.35	10.30	10.30	60,288	-0.07(-0.64%)
May 04, 2010	10.47	10.47	10.34	10.37	89,797	-0.22(-2.05%)
May 03, 2010	10.52	10.60	10.52	10.59	16,021	+0.11(+1.09%)
Apr 30, 2010	10.61	10.61	10.47	10.47	17,584	-0.16(-1.54%)
Apr 29, 2010	10.55	10.64	10.55	10.63	8,729	+0.11(+1.04%)
Apr 28, 2010	10.49	10.53	10.47	10.53	80,140	+0.09(+0.88%)
Apr 27, 2010	10.64	10.65	10.43	10.43	35,282	-0.24(-2.25%)
Apr 26, 2010	10.72	10.72	10.67	10.67	104,151	-0.02(-0.17%)
Apr 23, 2010	10.63	10.69	10.63	10.69	9,473	+0.05(+0.47%)
Apr 22, 2010	10.52	10.64	10.52	10.64	10,613	+0.00(+0.01%)
Apr 21, 2010	10.68	10.68	10.60	10.64	38,254	-0.01(-0.12%)
Apr 20, 2010	10.62	10.67	10.62	10.65	13,934	+0.07(+0.64%)
Apr 19, 2010	10.49	10.59	10.49	10.59	5,095	+0.04(+0.35%)
Apr 16, 2010	10.66	10.68	10.55	10.55	11,729	-0.13(-1.22%)
Apr 15, 2010	10.67	10.69	10.65	10.68	11,298	-0.01(-0.10%)
Apr 14, 2010	10.65	10.69	10.63	10.69	69,029	+0.08(+0.72%)
Apr 13, 2010	10.57	10.61	10.55	10.61	26,298	+0.00(+0.00%)
Apr 12, 2010	10.57	10.61	10.57	10.61	31,299	+0.05(+0.48%)
Apr 09, 2010	10.55	10.56	10.53	10.56	71,234	+0.04(+0.38%)
Apr 08, 2010	10.47	10.53	10.47	10.52	41,121	+0.03(+0.27%)
Apr 07, 2010	10.54	10.55	10.47	10.49	25,514	-0.08(-0.77%)
Apr 06, 2010	10.50	10.57	10.50	10.57	48,680	+0.03(+0.29%)
Apr 05, 2010	10.50	10.55	10.48	10.54	230,731	+0.10(+0.96%)
Apr 01, 2010	10.48	10.44	10.44	10.44	26,631	+0.00(+0.04%)
Mar 31, 2010	10.44	10.44	10.44	10.44	12,908	-0.02(-0.22%)
Mar 30, 2010	10.41	10.46	10.41	10.46	68,113	+0.05(+0.50%)
Mar 29, 2010	10.42	10.44	10.41	10.41	3,442	-0.02(-0.17%)
Mar 26, 2010	10.43	10.43	10.43	10.43	1,760	+0.04(+0.36%)
Mar 25, 2010	10.48	10.48	10.39	10.39	16,517	-0.01(-0.05%)
Mar 24, 2010	10.43	10.43	10.39	10.39	30,991	-0.06(-0.53%)
Mar 23, 2010	10.41	10.45	10.40	10.45	17,640	+0.06(+0.54%)
Mar 22, 2010	10.32	10.40	10.32	10.39	7,873	+0.07(+0.67%)
Mar 19, 2010	10.40	10.40	10.32	10.33	76,728	-0.04(-0.40%)
Mar 18, 2010	10.36	10.37	10.35	10.37	7,771	+0.02(+0.16%)
Mar 17, 2010	10.38	10.39	10.35	10.35	7,343	+0.04(+0.42%)
Mar 16, 2010	10.25	10.31	10.25	10.31	37,910	+0.10(+0.96%)
Mar 15, 2010	10.20	10.21	10.20	10.21	45,776	-0.01(-0.14%)
Mar 12, 2010	10.24	10.24	10.21	10.22	97,249	+0.00(+0.00%)
Mar 11, 2010	10.18	10.22	10.15	10.22	24,658	+0.03(+0.27%)
Mar 10, 2010	10.17	10.20	10.17	10.20	12,969	+0.04(+0.35%)
Mar 09, 2010	10.17	10.20	10.16	10.16	8,832	-0.01(-0.10%)
Mar 08, 2010	10.17	10.17	10.15	10.17	14,757	+0.01(+0.13%)
Mar 05, 2010	10.09	10.16	10.08	10.16	11,358	+0.15(+1.50%)
Mar 04, 2010	10.03	10.04	10.00	10.01	10,258	+0.01(+0.05%)
Mar 03, 2010	10.05	10.05	9.985	10.00	156,560	-0.01(-0.08%)
Mar 02, 2010	10.03	10.03	9.998	10.01	19,821	+0.04(+0.41%)

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.