Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.48	15.00	14.41	14.44	634,813	-0.04(-0.30%)
May 27, 2010	13.76	14.52	13.50	14.48	795,964	+1.03(+7.67%)
May 26, 2010	13.52	14.14	13.38	13.45	803,575	+0.00(+0.00%)
May 25, 2010	12.99	13.54	12.73	13.45	623,891	+0.08(+0.58%)
May 24, 2010	13.31	13.74	13.18	13.37	356,239	-0.01(-0.07%)
May 21, 2010	12.58	13.53	12.51	13.38	519,789	+0.55(+4.32%)
May 20, 2010	12.82	13.54	12.71	12.83	744,439	-0.72(-5.30%)
May 19, 2010	13.38	13.70	13.10	13.55	703,265	+0.07(+0.51%)
May 18, 2010	14.07	14.27	13.37	13.48	535,790	-0.48(-3.47%)
May 17, 2010	13.82	14.24	13.46	13.96	1,059,930	+0.25(+1.83%)
May 14, 2010	13.76	13.96	13.42	13.71	658,931	-0.18(-1.31%)
May 13, 2010	14.40	14.40	13.80	13.89	513,188	-0.50(-3.49%)
May 12, 2010	13.88	14.41	13.59	14.40	1,028,953	+0.59(+4.26%)
May 11, 2010	13.67	13.99	13.28	13.81	805,837	+0.25(+1.85%)
May 10, 2010	13.37	13.58	13.11	13.56	702,819	+0.96(+7.62%)
May 07, 2010	12.98	13.36	12.33	12.60	1,223,884	-0.42(-3.19%)
May 06, 2010	13.58	13.78	11.61	13.01	1,245,307	-0.73(-5.29%)
May 05, 2010	13.78	14.20	13.34	13.74	894,918	-0.03(-0.19%)
May 04, 2010	14.49	14.49	13.44	13.76	1,099,194	-0.98(-6.63%)
May 03, 2010	14.03	14.84	14.03	14.74	522,470	+0.80(+5.77%)
Apr 30, 2010	14.77	14.84	13.93	13.94	679,248	-0.87(-5.90%)
Apr 29, 2010	14.72	14.81	14.40	14.81	491,898	+0.21(+1.42%)
Apr 28, 2010	14.84	15.13	14.49	14.60	565,604	-0.16(-1.11%)
Apr 27, 2010	15.27	15.46	14.75	14.77	611,801	-0.53(-3.45%)
Apr 26, 2010	15.40	15.67	15.27	15.29	483,329	-0.11(-0.73%)
Apr 23, 2010	15.14	15.47	15.05	15.41	477,533	+0.26(+1.71%)
Apr 22, 2010	14.82	15.16	14.68	15.15	368,076	+0.16(+1.04%)
Apr 21, 2010	15.09	15.12	14.59	14.99	480,035	-0.08(-0.52%)
Apr 20, 2010	14.75	15.24	14.72	15.07	595,429	+0.35(+2.41%)
Apr 19, 2010	15.05	15.14	14.53	14.72	768,894	-0.47(-3.08%)
Apr 16, 2010	15.33	15.45	14.98	15.18	536,215	-0.17(-1.13%)
Apr 15, 2010	15.31	15.44	15.04	15.36	568,498	-0.06(-0.39%)
Apr 14, 2010	14.94	15.43	14.91	15.42	750,011	+0.50(+3.36%)
Apr 13, 2010	14.59	14.95	14.40	14.91	662,381	+0.27(+1.83%)
Apr 12, 2010	14.72	14.97	14.39	14.65	499,263	-0.01(-0.06%)
Apr 09, 2010	14.85	14.88	14.40	14.65	625,154	-0.13(-0.88%)
Apr 08, 2010	14.74	14.91	14.52	14.78	592,948	-0.03(-0.23%)
Apr 07, 2010	15.20	15.23	14.65	14.82	1,128,258	-0.12(-0.81%)
Apr 06, 2010	15.39	15.56	14.82	14.94	1,385,488	-0.45(-2.92%)
Apr 05, 2010	14.71	15.40	14.65	15.39	1,360,047	+0.91(+6.27%)
Apr 01, 2010	14.66	14.48	14.48	14.48	1,393,254	+0.34(+2.39%)
Mar 31, 2010	13.94	14.51	13.94	14.14	1,314,238	+0.21(+1.49%)
Mar 30, 2010	14.07	14.62	13.92	13.94	1,796,827	-0.01(-0.06%)
Mar 29, 2010	14.79	14.97	13.94	13.95	2,330,505	-0.74(-5.06%)
Mar 26, 2010	13.45	14.71	13.28	14.69	5,117,127	+2.01(+15.83%)
Mar 25, 2010	12.54	12.74	12.54	12.68	1,552,722	+0.22(+1.81%)
Mar 24, 2010	12.25	12.58	12.15	12.46	1,315,883	+0.20(+1.62%)
Mar 23, 2010	12.23	12.46	12.14	12.26	945,468	+0.16(+1.36%)
Mar 22, 2010	11.88	12.21	11.77	12.09	537,849	+0.08(+0.65%)
Mar 19, 2010	12.18	12.25	11.85	12.02	829,318	-0.09(-0.71%)
Mar 18, 2010	12.10	12.29	12.03	12.10	694,975	+0.10(+0.79%)
Mar 17, 2010	11.97	12.11	11.90	12.01	461,335	+0.09(+0.73%)
Mar 16, 2010	11.90	12.15	11.70	11.92	609,844	+0.10(+0.88%)
Mar 15, 2010	11.67	12.30	11.63	11.82	622,833	-0.14(-1.16%)
Mar 12, 2010	11.57	12.04	11.47	11.96	651,294	+0.42(+3.68%)
Mar 11, 2010	11.31	11.64	11.03	11.53	545,475	+0.09(+0.76%)
Mar 10, 2010	11.53	11.53	11.20	11.45	418,276	+0.02(+0.15%)
Mar 09, 2010	11.43	11.72	11.29	11.43	470,540	-0.07(-0.60%)
Mar 08, 2010	11.70	12.01	11.45	11.50	720,388	-0.17(-1.48%)
Mar 05, 2010	11.25	11.68	11.23	11.67	960,984	+0.49(+4.41%)
Mar 04, 2010	10.62	11.29	9.836	11.18	681,869	+0.55(+5.21%)
Mar 03, 2010	10.70	10.80	10.41	10.62	245,147	-0.11(-1.05%)
Mar 02, 2010	10.72	10.84	10.54	10.74	417,543	+0.03(+0.24%)

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.