Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.56	12.85	12.38	12.56	1,380,609	-0.19(-1.49%)
May 27, 2010	12.53	12.75	12.42	12.75	1,689,864	+0.44(+3.55%)
May 26, 2010	12.31	12.48	12.14	12.31	3,603	+0.35(+2.90%)
May 25, 2010	11.18	12.05	11.17	11.97	414	+0.07(+0.56%)
May 24, 2010	11.95	12.32	11.86	11.90	2,340,915	-0.05(-0.39%)
May 21, 2010	11.17	12.07	11.06	11.95	3,949,467	+0.54(+4.73%)
May 20, 2010	11.22	11.79	11.19	11.41	3,501,981	-0.53(-4.47%)
May 19, 2010	12.05	12.32	11.73	11.94	2,218,485	-0.26(-2.10%)
May 18, 2010	12.68	12.90	12.11	12.20	4,098	-0.33(-2.63%)
May 17, 2010	12.36	12.57	11.95	12.53	2,737,350	+0.23(+1.87%)
May 14, 2010	12.30	12.70	12.15	12.30	3,024,813	-0.47(-3.71%)
May 13, 2010	13.36	13.39	12.66	12.77	2,588,433	-0.40(-3.01%)
May 12, 2010	12.68	13.20	12.67	13.17	3,028,491	+0.50(+3.98%)
May 11, 2010	12.72	12.88	12.57	12.66	1,827	+0.55(+4.57%)
May 10, 2010	11.88	12.13	11.82	12.11	4,020,051	+0.75(+6.57%)
May 07, 2010	11.80	12.08	11.19	11.36	4,296,282	+0.06(+0.56%)
May 06, 2010	12.45	12.65	10.87	11.30	900	-0.66(-5.51%)
May 05, 2010	12.28	12.82	11.96	11.96	3,900,753	-0.40(-3.24%)
May 04, 2010	13.04	13.04	12.20	12.36	300	-0.88(-6.62%)
May 03, 2010	12.98	13.34	12.90	13.24	2,805,384	+0.45(+3.55%)
Apr 30, 2010	13.46	13.63	12.75	12.78	4,996,611	-0.61(-4.58%)
Apr 29, 2010	13.41	13.65	12.62	13.40	9,943,941	-0.04(-0.27%)
Apr 28, 2010	13.71	13.77	13.20	13.43	4,741,833	-0.13(-0.96%)
Apr 27, 2010	13.89	14.00	13.37	13.56	2,613,993	-0.31(-2.23%)
Apr 26, 2010	13.90	14.13	13.79	13.87	3,117,237	+0.04(+0.29%)
Apr 23, 2010	13.60	14.00	13.48	13.83	3,526,143	+0.30(+2.22%)
Apr 22, 2010	13.16	13.58	13.03	13.53	2,732,226	+0.23(+1.73%)
Apr 21, 2010	13.01	13.38	12.93	13.30	2,581,101	+0.35(+2.70%)
Apr 20, 2010	12.72	13.00	12.57	12.95	552	+0.37(+2.91%)
Apr 19, 2010	12.88	13.10	12.43	12.59	3,190,533	-0.32(-2.50%)
Apr 16, 2010	13.30	13.42	12.78	12.91	3,150,879	-0.44(-3.30%)
Apr 15, 2010	13.16	13.38	13.08	13.35	3,048,855	+0.21(+1.57%)
Apr 14, 2010	12.90	13.18	12.81	13.14	2,482,431	+0.30(+2.34%)
Apr 13, 2010	12.91	12.98	12.57	12.84	4,274,391	-0.07(-0.52%)
Apr 12, 2010	12.91	12.94	12.70	12.91	2,371,308	-0.01(-0.08%)
Apr 09, 2010	12.85	12.99	12.69	12.92	1,935,111	+0.07(+0.57%)
Apr 08, 2010	12.54	12.88	12.40	12.85	2,561,088	+0.36(+2.91%)
Apr 07, 2010	12.49	12.70	12.43	12.48	2,272,740	+0.00(+0.00%)
Apr 06, 2010	12.38	12.59	12.35	12.48	1,185,036	+0.04(+0.32%)
Apr 05, 2010	12.46	12.58	12.34	12.44	2,035,617	+0.10(+0.84%)
Apr 01, 2010	12.16	12.34	12.34	12.34	11,835,900	+0.23(+1.93%)
Mar 31, 2010	12.24	12.24	12.01	12.11	2,428,041	-0.17(-1.38%)
Mar 30, 2010	12.33	12.35	11.95	12.28	2,309,577	+0.00(+0.00%)
Mar 29, 2010	12.56	12.57	12.12	12.28	3,783,882	-0.19(-1.52%)
Mar 26, 2010	12.14	12.58	12.11	12.47	3,695,724	+0.39(+3.23%)
Mar 25, 2010	12.03	12.42	11.90	12.08	3,791,217	+0.27(+2.26%)
Mar 24, 2010	11.85	11.98	11.75	11.81	2,485,338	-0.04(-0.37%)
Mar 23, 2010	11.43	11.91	11.34	11.85	4,713,792	+0.54(+4.77%)
Mar 22, 2010	10.92	11.32	10.69	11.31	2,041,236	+0.31(+2.82%)
Mar 19, 2010	11.35	11.35	11.00	11.00	2,396,685	-0.35(-3.08%)
Mar 18, 2010	11.36	11.50	11.22	11.35	2,137,635	+0.04(+0.38%)
Mar 17, 2010	11.31	11.42	11.23	11.31	1,588,608	+0.04(+0.35%)
Mar 16, 2010	11.22	11.40	11.14	11.27	1,781,991	+0.07(+0.65%)
Mar 15, 2010	11.03	11.22	11.03	11.20	1,603,989	+0.13(+1.21%)
Mar 12, 2010	11.30	11.33	10.92	11.06	3,151,050	-0.17(-1.48%)
Mar 11, 2010	11.07	11.25	10.92	11.23	2,736,735	+0.15(+1.35%)
Mar 10, 2010	10.91	11.17	10.86	11.08	3,560,814	+0.26(+2.37%)
Mar 09, 2010	10.49	10.91	10.33	10.82	7,494,225	+0.74(+7.30%)
Mar 08, 2010	10.32	10.39	10.08	10.09	2,188,641	-0.21(-2.01%)
Mar 05, 2010	10.36	10.38	10.22	10.29	1,862,958	+0.01(+0.06%)
Mar 04, 2010	10.29	10.39	10.10	10.29	1,804,932	-0.07(-0.68%)
Mar 03, 2010	10.51	10.55	10.34	10.36	814,287	-0.19(-1.83%)
Mar 02, 2010	10.64	10.66	10.47	10.55	1,444,908	-0.03(-0.32%)

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.