Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.95	15.05	14.65	14.95	31,435	-0.10(-0.69%)
May 27, 2010	15.14	15.17	14.90	15.06	13,485	+0.32(+2.20%)
May 26, 2010	14.67	15.22	14.67	14.73	22,119	+0.09(+0.58%)
May 25, 2010	14.35	14.95	14.29	14.65	11,085	-0.37(-2.46%)
May 24, 2010	14.54	15.02	14.54	15.02	24,952	+1.04(+7.45%)
May 21, 2010	13.50	14.14	13.37	13.98	37,323	+0.48(+3.55%)
May 20, 2010	13.79	13.80	13.50	13.50	52,805	-0.64(-4.52%)
May 19, 2010	14.46	14.62	13.72	14.14	28,826	-0.52(-3.57%)
May 18, 2010	16.02	16.02	14.56	14.66	55,257	-1.34(-8.39%)
May 17, 2010	16.77	16.77	15.59	16.01	17,407	-0.77(-4.60%)
May 14, 2010	16.78	17.36	16.43	16.78	54,015	+0.06(+0.38%)
May 13, 2010	15.75	16.71	15.75	16.71	11,605	+0.84(+5.26%)
May 12, 2010	15.31	15.88	15.11	15.88	49,476	+0.53(+3.42%)
May 11, 2010	15.30	15.36	15.30	15.35	13,770	+0.39(+2.63%)
May 10, 2010	14.53	15.25	14.47	14.96	27,444	+0.75(+5.28%)
May 07, 2010	14.49	14.49	13.98	14.21	60,779	+0.28(+1.98%)
May 06, 2010	15.56	15.59	13.45	13.93	68,439	-1.62(-10.43%)
May 05, 2010	15.32	15.73	15.32	15.56	31,583	-0.01(-0.04%)
May 04, 2010	15.44	15.77	15.28	15.56	41,937	+0.07(+0.46%)
May 03, 2010	15.20	15.91	15.12	15.49	39,809	+0.31(+2.03%)
Apr 30, 2010	15.28	15.30	15.18	15.18	19,122	-0.08(-0.55%)
Apr 29, 2010	15.33	15.42	15.22	15.27	27,451	+0.15(+0.99%)
Apr 28, 2010	15.24	15.24	14.85	15.12	20,684	+0.01(+0.08%)
Apr 27, 2010	15.15	15.30	14.66	15.10	41,109	+0.03(+0.21%)
Apr 26, 2010	17.98	15.14	14.91	15.07	67,086	+0.09(+0.60%)
Apr 23, 2010	14.47	15.03	14.46	14.98	25,381	+0.36(+2.44%)
Apr 22, 2010	14.25	14.82	13.97	14.63	31,836	+0.36(+2.53%)
Apr 21, 2010	13.93	14.37	13.74	14.27	11,046	+0.40(+2.91%)
Apr 20, 2010	13.70	13.94	13.56	13.86	17,416	+0.16(+1.16%)
Apr 19, 2010	13.55	13.70	13.46	13.70	23,928	+0.05(+0.38%)
Apr 16, 2010	13.83	13.83	13.46	13.65	26,432	-0.24(-1.75%)
Apr 15, 2010	13.93	14.10	13.89	13.89	3,295	+0.03(+0.23%)
Apr 14, 2010	14.00	14.10	13.86	13.86	10,879	+0.03(+0.23%)
Apr 13, 2010	14.01	14.03	13.47	13.83	47,071	-0.16(-1.14%)
Apr 12, 2010	14.02	14.03	13.94	13.99	18,828	+0.13(+0.92%)
Apr 09, 2010	13.69	13.86	13.69	13.86	11,915	+0.06(+0.46%)
Apr 08, 2010	13.64	13.80	13.48	13.80	37,955	+0.15(+1.11%)
Apr 07, 2010	13.71	13.75	13.61	13.65	6,125	-0.06(-0.41%)
Apr 06, 2010	13.70	13.71	13.46	13.70	9,194	+0.05(+0.37%)
Apr 05, 2010	13.48	13.70	13.32	13.65	33,540	+0.23(+1.73%)
Apr 01, 2010	13.05	13.42	13.42	13.42	25,732	+0.18(+1.36%)
Mar 31, 2010	13.50	13.74	13.24	13.24	16,751	+0.09(+0.69%)
Mar 30, 2010	13.47	13.50	13.15	13.15	6,897	-0.22(-1.67%)
Mar 29, 2010	13.39	13.54	13.07	13.37	89,495	-0.05(-0.39%)
Mar 26, 2010	13.43	13.43	13.28	13.42	15,003	+0.17(+1.31%)
Mar 25, 2010	13.28	13.40	13.24	13.25	43,478	-0.03(-0.19%)
Mar 24, 2010	13.03	13.28	13.03	13.28	10,990	+0.32(+2.46%)
Mar 23, 2010	12.32	12.96	12.30	12.96	29,861	+0.63(+5.13%)
Mar 22, 2010	11.63	12.33	11.63	12.32	49,440	+0.38(+3.17%)
Mar 19, 2010	12.48	12.77	11.54	11.94	91,631	-0.52(-4.21%)
Mar 18, 2010	12.88	12.95	12.40	12.47	35,076	-0.35(-2.72%)
Mar 17, 2010	13.38	13.38	12.78	12.82	88,896	-0.58(-4.33%)
Mar 16, 2010	13.43	13.43	13.30	13.40	6,993	-0.03(-0.19%)
Mar 15, 2010	13.41	13.42	13.35	13.42	68,760	+0.03(+0.25%)
Mar 12, 2010	13.48	13.49	13.32	13.39	11,174	-0.09(-0.64%)
Mar 11, 2010	13.38	13.50	13.35	13.48	18,721	-0.03(-0.19%)
Mar 10, 2010	13.42	13.50	13.29	13.50	14,860	+0.08(+0.61%)
Mar 09, 2010	13.40	13.42	13.27	13.42	17,955	+0.10(+0.73%)
Mar 08, 2010	13.11	13.42	13.11	13.32	14,107	+0.15(+1.10%)
Mar 05, 2010	13.34	13.34	13.16	13.18	12,183	-0.03(-0.26%)
Mar 04, 2010	13.26	13.43	13.21	13.21	33,696	-0.11(-0.85%)
Mar 03, 2010	13.22	13.42	13.22	13.33	10,253	-0.08(-0.59%)
Mar 02, 2010	13.43	13.43	13.21	13.40	4,901	+0.01(+0.05%)

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.