Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.95	15.04	14.64	14.95	31,455	-0.10(-0.69%)
May 27, 2010	15.13	15.16	14.89	15.05	13,493	+0.32(+2.20%)
May 26, 2010	14.66	15.21	14.66	14.73	22,133	+0.09(+0.58%)
May 25, 2010	14.34	14.94	14.29	14.64	11,092	-0.37(-2.47%)
May 24, 2010	14.53	15.01	14.53	15.01	24,968	+1.04(+7.45%)
May 21, 2010	13.49	14.13	13.36	13.97	37,347	+0.48(+3.55%)
May 20, 2010	13.78	13.79	13.49	13.49	52,838	-0.64(-4.52%)
May 19, 2010	14.45	14.61	13.72	14.13	28,844	-0.52(-3.57%)
May 18, 2010	16.01	16.01	14.55	14.65	55,292	-1.34(-8.39%)
May 17, 2010	16.76	16.76	15.58	16.00	17,418	-0.77(-4.60%)
May 14, 2010	16.77	17.34	16.42	16.77	54,049	+0.06(+0.38%)
May 13, 2010	15.74	16.70	15.74	16.70	11,612	+0.84(+5.26%)
May 12, 2010	15.30	15.87	15.10	15.87	49,507	+0.53(+3.42%)
May 11, 2010	15.29	15.35	15.29	15.34	13,779	+0.39(+2.63%)
May 10, 2010	14.52	15.24	14.46	14.95	27,462	+0.75(+5.27%)
May 07, 2010	14.48	14.48	13.98	14.20	60,818	+0.28(+1.98%)
May 06, 2010	15.55	15.58	13.44	13.92	68,483	-1.62(-10.43%)
May 05, 2010	15.31	15.72	15.31	15.55	31,603	-0.01(-0.04%)
May 04, 2010	15.43	15.76	15.27	15.55	41,964	+0.07(+0.46%)
May 03, 2010	15.19	15.90	15.11	15.48	39,834	+0.31(+2.03%)
Apr 30, 2010	15.27	15.29	15.17	15.17	19,134	-0.08(-0.55%)
Apr 29, 2010	15.32	15.41	15.22	15.26	27,468	+0.15(+0.99%)
Apr 28, 2010	15.23	15.23	14.84	15.11	20,697	+0.01(+0.08%)
Apr 27, 2010	15.14	15.29	14.65	15.10	41,135	+0.03(+0.21%)
Apr 26, 2010	17.97	15.13	14.90	15.06	67,129	+0.09(+0.60%)
Apr 23, 2010	14.46	15.02	14.45	14.97	25,397	+0.36(+2.44%)
Apr 22, 2010	14.24	14.81	13.96	14.62	31,856	+0.36(+2.53%)
Apr 21, 2010	13.92	14.36	13.73	14.26	11,053	+0.40(+2.91%)
Apr 20, 2010	13.69	13.93	13.55	13.85	17,427	+0.16(+1.16%)
Apr 19, 2010	13.54	13.69	13.45	13.69	23,943	+0.05(+0.38%)
Apr 16, 2010	13.82	13.82	13.45	13.64	26,449	-0.24(-1.75%)
Apr 15, 2010	13.92	14.09	13.88	13.88	3,297	+0.03(+0.23%)
Apr 14, 2010	13.99	14.09	13.85	13.85	10,886	+0.03(+0.23%)
Apr 13, 2010	14.00	14.02	13.46	13.82	47,101	-0.16(-1.14%)
Apr 12, 2010	14.01	14.02	13.93	13.98	18,840	+0.13(+0.92%)
Apr 09, 2010	13.68	13.85	13.68	13.85	11,923	+0.06(+0.46%)
Apr 08, 2010	13.63	13.79	13.47	13.79	37,979	+0.15(+1.11%)
Apr 07, 2010	13.70	13.74	13.60	13.64	6,129	-0.06(-0.41%)
Apr 06, 2010	13.69	13.70	13.45	13.69	9,200	+0.05(+0.37%)
Apr 05, 2010	13.47	13.69	13.31	13.64	33,561	+0.23(+1.73%)
Apr 01, 2010	13.04	13.41	13.41	13.41	25,748	+0.18(+1.36%)
Mar 31, 2010	13.49	13.74	13.23	13.23	16,761	+0.09(+0.69%)
Mar 30, 2010	13.46	13.49	13.14	13.14	6,901	-0.22(-1.67%)
Mar 29, 2010	13.38	13.53	13.06	13.36	89,553	-0.05(-0.39%)
Mar 26, 2010	13.42	13.42	13.27	13.41	15,013	+0.17(+1.31%)
Mar 25, 2010	13.28	13.39	13.23	13.24	43,506	-0.03(-0.19%)
Mar 24, 2010	13.02	13.27	13.02	13.27	10,997	+0.32(+2.46%)
Mar 23, 2010	12.32	12.95	12.29	12.95	29,880	+0.63(+5.13%)
Mar 22, 2010	11.62	12.33	11.62	12.32	49,472	+0.38(+3.17%)
Mar 19, 2010	12.47	12.76	11.53	11.94	91,690	-0.52(-4.21%)
Mar 18, 2010	12.87	12.94	12.39	12.46	35,099	-0.35(-2.72%)
Mar 17, 2010	13.37	13.37	12.77	12.81	88,954	-0.58(-4.33%)
Mar 16, 2010	13.42	13.42	13.29	13.39	6,998	-0.03(-0.19%)
Mar 15, 2010	13.40	13.41	13.34	13.41	68,805	+0.03(+0.25%)
Mar 12, 2010	13.47	13.48	13.31	13.38	11,181	-0.09(-0.65%)
Mar 11, 2010	13.37	13.49	13.34	13.47	18,733	-0.03(-0.19%)
Mar 10, 2010	13.41	13.49	13.28	13.49	14,870	+0.08(+0.61%)
Mar 09, 2010	13.39	13.41	13.26	13.41	17,967	+0.10(+0.74%)
Mar 08, 2010	13.11	13.41	13.11	13.31	14,116	+0.15(+1.10%)
Mar 05, 2010	13.34	13.34	13.15	13.17	12,191	-0.03(-0.26%)
Mar 04, 2010	13.25	13.42	13.20	13.20	33,718	-0.11(-0.85%)
Mar 03, 2010	13.21	13.41	13.21	13.32	10,259	-0.08(-0.59%)
Mar 02, 2010	13.42	13.42	13.20	13.40	4,905	+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.