Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.92	15.01	14.61	14.92	31,517	-0.10(-0.69%)
May 27, 2010	15.10	15.13	14.86	15.02	13,520	+0.32(+2.20%)
May 26, 2010	14.63	15.18	14.63	14.70	22,176	+0.09(+0.58%)
May 25, 2010	14.31	14.91	14.26	14.61	11,114	-0.37(-2.47%)
May 24, 2010	14.51	14.98	14.51	14.98	25,017	+1.04(+7.45%)
May 21, 2010	13.46	14.10	13.34	13.94	37,420	+0.48(+3.55%)
May 20, 2010	13.75	13.76	13.46	13.46	52,943	-0.64(-4.52%)
May 19, 2010	14.43	14.58	13.69	14.10	28,901	-0.52(-3.57%)
May 18, 2010	15.98	15.98	14.52	14.62	55,401	-1.34(-8.39%)
May 17, 2010	16.73	16.73	15.55	15.96	17,453	-0.77(-4.60%)
May 14, 2010	16.73	17.31	16.38	16.73	54,156	+0.06(+0.38%)
May 13, 2010	15.71	16.67	15.71	16.67	11,635	+0.83(+5.26%)
May 12, 2010	15.27	15.84	15.07	15.84	49,605	+0.52(+3.42%)
May 11, 2010	15.26	15.32	15.26	15.31	13,806	+0.39(+2.63%)
May 10, 2010	14.49	15.21	14.43	14.92	27,516	+0.75(+5.28%)
May 07, 2010	14.45	14.45	13.95	14.17	60,938	+0.27(+1.98%)
May 06, 2010	15.52	15.55	13.42	13.90	68,618	-1.62(-10.43%)
May 05, 2010	15.28	15.69	15.28	15.52	31,665	-0.01(-0.04%)
May 04, 2010	15.40	15.72	15.24	15.52	42,046	+0.07(+0.46%)
May 03, 2010	15.16	15.87	15.08	15.45	39,913	+0.31(+2.03%)
Apr 30, 2010	15.24	15.26	15.14	15.14	19,172	-0.08(-0.55%)
Apr 29, 2010	15.29	15.38	15.19	15.23	27,522	+0.15(+0.99%)
Apr 28, 2010	15.20	15.20	14.81	15.08	20,737	+0.01(+0.08%)
Apr 27, 2010	15.11	15.26	14.62	15.07	41,216	+0.03(+0.21%)
Apr 26, 2010	17.93	15.10	14.87	15.03	67,261	+0.09(+0.60%)
Apr 23, 2010	14.44	15.00	14.43	14.94	25,447	+0.36(+2.44%)
Apr 22, 2010	14.21	14.78	13.94	14.59	31,919	+0.36(+2.53%)
Apr 21, 2010	13.89	14.33	13.70	14.23	11,074	+0.40(+2.91%)
Apr 20, 2010	13.67	13.91	13.52	13.83	17,461	+0.16(+1.16%)
Apr 19, 2010	13.51	13.67	13.43	13.67	23,990	+0.05(+0.38%)
Apr 16, 2010	13.79	13.79	13.43	13.62	26,501	-0.24(-1.75%)
Apr 15, 2010	13.89	14.06	13.86	13.86	3,303	+0.03(+0.23%)
Apr 14, 2010	13.96	14.06	13.83	13.83	10,908	+0.03(+0.23%)
Apr 13, 2010	13.97	14.00	13.43	13.79	47,194	-0.16(-1.14%)
Apr 12, 2010	13.98	14.00	13.91	13.95	18,877	+0.13(+0.92%)
Apr 09, 2010	13.65	13.83	13.65	13.83	11,946	+0.06(+0.46%)
Apr 08, 2010	13.60	13.76	13.45	13.76	38,054	+0.15(+1.11%)
Apr 07, 2010	13.68	13.71	13.57	13.61	6,141	-0.06(-0.41%)
Apr 06, 2010	13.67	13.68	13.43	13.67	9,218	+0.05(+0.37%)
Apr 05, 2010	13.45	13.67	13.29	13.62	33,627	+0.23(+1.73%)
Apr 01, 2010	13.02	13.38	13.38	13.38	25,799	+0.18(+1.36%)
Mar 31, 2010	13.46	13.71	13.20	13.20	16,794	+0.09(+0.69%)
Mar 30, 2010	13.44	13.47	13.11	13.11	6,915	-0.22(-1.67%)
Mar 29, 2010	13.35	13.51	13.04	13.34	89,729	-0.05(-0.39%)
Mar 26, 2010	13.39	13.39	13.25	13.39	15,042	+0.17(+1.31%)
Mar 25, 2010	13.25	13.36	13.21	13.22	43,591	-0.03(-0.19%)
Mar 24, 2010	13.00	13.24	13.00	13.24	11,019	+0.32(+2.46%)
Mar 23, 2010	12.29	12.92	12.26	12.92	29,939	+0.63(+5.13%)
Mar 22, 2010	11.60	12.30	11.60	12.29	49,569	+0.38(+3.17%)
Mar 19, 2010	12.45	12.74	11.51	11.91	91,870	-0.52(-4.21%)
Mar 18, 2010	12.85	12.92	12.36	12.44	35,167	-0.35(-2.72%)
Mar 17, 2010	13.34	13.34	12.75	12.78	89,128	-0.58(-4.33%)
Mar 16, 2010	13.39	13.39	13.27	13.36	7,012	-0.03(-0.19%)
Mar 15, 2010	13.37	13.39	13.32	13.39	68,939	+0.03(+0.25%)
Mar 12, 2010	13.44	13.46	13.28	13.36	11,203	-0.09(-0.64%)
Mar 11, 2010	13.34	13.47	13.32	13.44	18,770	-0.03(-0.19%)
Mar 10, 2010	13.39	13.47	13.26	13.47	14,899	+0.08(+0.61%)
Mar 09, 2010	13.36	13.39	13.24	13.39	18,002	+0.10(+0.74%)
Mar 08, 2010	13.08	13.38	13.08	13.29	14,144	+0.14(+1.10%)
Mar 05, 2010	13.31	13.31	13.12	13.14	12,215	-0.03(-0.26%)
Mar 04, 2010	13.22	13.39	13.18	13.18	33,784	-0.11(-0.85%)
Mar 03, 2010	13.19	13.39	13.19	13.29	10,280	-0.08(-0.59%)
Mar 02, 2010	13.39	13.39	13.18	13.37	4,914	+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.