Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.81	11.12	10.74	10.81	1,022,630	-0.34(-3.03%)
May 27, 2010	10.64	11.15	10.63	11.15	1,089,597	+0.59(+5.56%)
May 26, 2010	10.56	10.95	10.46	10.56	2,974	-0.04(-0.35%)
May 25, 2010	10.10	10.63	9.994	10.60	1,136,537	+0.21(+1.98%)
May 24, 2010	10.57	10.71	10.39	10.39	688,925	-0.25(-2.35%)
May 21, 2010	10.09	10.82	10.04	10.64	1,520,400	+0.40(+3.87%)
May 20, 2010	10.33	10.61	10.24	10.24	1,426,722	-0.72(-6.56%)
May 19, 2010	10.93	11.16	10.76	10.96	701,909	-0.05(-0.47%)
May 18, 2010	11.39	11.52	11.01	11.01	660,292	-0.18(-1.64%)
May 17, 2010	11.43	11.56	10.80	11.20	1,033,113	-0.16(-1.42%)
May 14, 2010	11.36	11.49	11.12	11.36	904,659	-0.26(-2.21%)
May 13, 2010	11.77	11.91	11.52	11.62	1,082,612	-0.21(-1.74%)
May 12, 2010	11.43	11.90	11.43	11.82	1,068,046	+0.48(+4.21%)
May 11, 2010	11.54	11.66	11.32	11.34	896,827	-0.14(-1.21%)
May 10, 2010	11.30	11.50	11.27	11.48	883,305	+0.61(+5.60%)
May 07, 2010	11.08	11.29	10.51	10.87	1,984,542	-0.06(-0.54%)
May 06, 2010	10.93	11.84	10.39	10.93	136	-0.56(-4.86%)
May 05, 2010	11.65	11.82	11.34	11.49	1,278,484	-0.12(-1.07%)
May 04, 2010	11.66	11.81	11.49	11.62	1,802,992	-0.21(-1.80%)
May 03, 2010	11.78	11.89	11.65	11.83	1,138,696	+0.10(+0.88%)
Apr 30, 2010	11.91	11.97	11.73	11.73	1,766,869	-0.19(-1.60%)
Apr 29, 2010	11.89	12.00	11.76	11.92	702,743	+0.15(+1.31%)
Apr 28, 2010	11.82	11.96	11.64	11.76	1,098,374	+0.05(+0.44%)
Apr 27, 2010	11.97	12.07	11.66	11.71	1,556,303	-0.35(-2.92%)
Apr 26, 2010	12.03	12.29	11.93	12.06	1,680,572	+0.09(+0.74%)
Apr 23, 2010	11.79	12.00	11.68	11.98	827,955	+0.23(+1.94%)
Apr 22, 2010	11.45	11.77	11.32	11.75	806,256	+0.10(+0.82%)
Apr 21, 2010	11.40	11.70	11.32	11.65	1,629,309	+0.24(+2.12%)
Apr 20, 2010	11.48	11.55	11.28	11.41	869,183	+0.03(+0.26%)
Apr 19, 2010	11.56	11.59	11.25	11.38	820,999	-0.21(-1.84%)
Apr 16, 2010	11.83	12.15	11.54	11.59	1,525,341	-0.22(-1.86%)
Apr 15, 2010	11.75	11.86	11.57	11.81	832,425	+0.02(+0.19%)
Apr 14, 2010	11.75	11.93	11.67	11.79	985,338	+0.15(+1.26%)
Apr 13, 2010	11.52	11.70	11.39	11.65	878,200	+0.11(+0.96%)
Apr 12, 2010	11.67	11.75	11.51	11.54	1,194,702	-0.05(-0.44%)
Apr 09, 2010	11.76	11.80	11.45	11.59	1,488,235	-0.21(-1.81%)
Apr 08, 2010	11.98	12.01	11.75	11.80	1,910,763	-0.30(-2.49%)
Apr 07, 2010	12.03	12.12	11.95	12.10	1,575,514	+0.06(+0.49%)
Apr 06, 2010	11.79	12.08	11.79	12.04	1,295,434	+0.26(+2.18%)
Apr 05, 2010	11.86	12.06	11.68	11.79	1,494,860	-0.07(-0.56%)
Apr 01, 2010	12.21	11.85	11.85	11.85	2,460,915	-0.84(-6.65%)
Mar 31, 2010	12.48	12.92	12.48	12.70	1,025,252	+0.10(+0.82%)
Mar 30, 2010	12.78	12.89	12.57	12.59	520,719	-0.22(-1.72%)
Mar 29, 2010	12.64	12.83	12.61	12.81	629,354	+0.29(+2.29%)
Mar 26, 2010	12.56	12.78	12.43	12.53	960,947	+0.08(+0.65%)
Mar 25, 2010	12.84	12.92	12.45	12.45	629,301	-0.25(-1.97%)
Mar 24, 2010	12.77	12.90	12.68	12.70	597,819	-0.21(-1.65%)
Mar 23, 2010	12.41	12.92	12.41	12.91	796,605	+0.50(+4.02%)
Mar 22, 2010	12.09	12.47	11.98	12.41	601,623	+0.18(+1.44%)
Mar 19, 2010	12.41	12.58	12.19	12.23	989,256	-0.19(-1.54%)
Mar 18, 2010	12.60	12.60	12.35	12.42	479,834	-0.15(-1.23%)
Mar 17, 2010	12.74	12.86	12.56	12.58	526,627	-0.10(-0.81%)
Mar 16, 2010	12.53	12.71	12.44	12.68	481,431	+0.27(+2.19%)
Mar 15, 2010	12.35	12.48	12.31	12.41	401,870	-0.19(-1.52%)
Mar 12, 2010	12.70	12.77	12.47	12.60	759,815	-0.04(-0.35%)
Mar 11, 2010	12.73	12.76	12.53	12.64	930,232	-0.20(-1.54%)
Mar 10, 2010	12.88	13.03	12.65	12.84	1,008,977	-0.06(-0.45%)
Mar 09, 2010	12.57	13.00	12.48	12.90	1,543,047	+0.39(+3.15%)
Mar 08, 2010	12.48	12.56	12.36	12.51	639,472	+0.05(+0.41%)
Mar 05, 2010	12.31	12.48	12.21	12.46	918,952	+0.27(+2.22%)
Mar 04, 2010	12.06	12.24	12.03	12.19	846,294	+0.11(+0.91%)
Mar 03, 2010	11.98	12.27	11.95	12.08	741,260	+0.18(+1.53%)
Mar 02, 2010	11.84	12.02	11.78	11.89	878,050	+0.09(+0.74%)

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.