Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.75	11.91	11.68	11.75	72,193	-0.18(-1.54%)
May 27, 2010	11.63	11.94	11.63	11.94	52,371	+0.63(+5.56%)
May 26, 2010	11.42	11.51	11.31	11.31	12,390	-0.15(-1.28%)
May 25, 2010	11.21	11.49	11.16	11.46	37,825	-0.15(-1.28%)
May 24, 2010	11.66	11.76	11.60	11.60	25,491	-0.05(-0.47%)
May 21, 2010	11.33	11.72	11.33	11.66	32,454	+0.17(+1.51%)
May 20, 2010	11.43	11.66	11.43	11.49	55,286	-0.45(-3.75%)
May 19, 2010	11.85	11.99	11.72	11.93	52,204	+0.00(+0.00%)
May 18, 2010	12.27	12.27	11.85	11.93	18,801	-0.28(-2.28%)
May 17, 2010	12.18	12.21	12.01	12.21	22,775	+0.04(+0.33%)
May 14, 2010	12.17	12.37	12.06	12.17	34,112	-0.32(-2.54%)
May 13, 2010	12.50	12.58	12.46	12.49	26,630	-0.09(-0.71%)
May 12, 2010	12.47	12.61	12.47	12.58	22,467	+0.11(+0.87%)
May 11, 2010	12.57	12.63	12.47	12.47	69,439	-0.20(-1.61%)
May 10, 2010	12.65	12.67	12.53	12.67	54,054	+0.69(+5.72%)
May 07, 2010	12.04	12.35	11.82	11.99	73,886	+0.30(+2.55%)
May 06, 2010	12.38	12.47	10.48	11.69	88,408	-0.82(-6.55%)
May 05, 2010	12.54	12.60	12.48	12.51	117,164	-0.19(-1.49%)
May 04, 2010	12.89	12.93	12.67	12.70	33,682	-0.59(-4.41%)
May 03, 2010	13.16	13.30	13.16	13.28	19,550	+0.17(+1.33%)
Apr 30, 2010	13.31	13.31	13.09	13.11	59,217	-0.14(-1.05%)
Apr 29, 2010	13.18	13.26	13.15	13.25	16,150	+0.23(+1.79%)
Apr 28, 2010	13.07	13.15	12.92	13.02	22,860	+0.10(+0.75%)
Apr 27, 2010	13.29	13.33	12.92	12.92	56,443	-0.49(-3.69%)
Apr 26, 2010	13.41	13.49	13.41	13.41	39,721	-0.05(-0.37%)
Apr 23, 2010	13.35	13.47	13.35	13.46	24,198	+0.05(+0.37%)
Apr 22, 2010	13.28	13.41	13.17	13.41	20,110	+0.01(+0.11%)
Apr 21, 2010	13.47	13.47	13.32	13.40	137,037	-0.08(-0.59%)
Apr 20, 2010	13.42	13.48	13.42	13.48	67,396	+0.13(+1.01%)
Apr 19, 2010	13.32	13.38	13.20	13.34	178,095	-0.15(-1.12%)
Apr 16, 2010	13.63	13.71	13.42	13.49	89,334	-0.34(-2.42%)
Apr 15, 2010	13.78	13.84	13.75	13.83	36,059	+0.00(+0.00%)
Apr 14, 2010	13.72	13.83	13.72	13.83	23,029	+0.17(+1.26%)
Apr 13, 2010	13.66	13.66	13.56	13.66	522,077	+0.07(+0.55%)
Apr 12, 2010	13.65	13.65	13.58	13.58	32,587	-0.05(-0.37%)
Apr 09, 2010	13.51	13.68	13.51	13.63	32,774	+0.13(+0.98%)
Apr 08, 2010	13.43	13.51	13.33	13.50	25,042	+0.02(+0.15%)
Apr 07, 2010	13.52	13.56	13.44	13.48	205,001	-0.12(-0.88%)
Apr 06, 2010	13.53	13.60	13.50	13.60	46,774	-0.00(-0.01%)
Apr 05, 2010	13.54	13.61	13.52	13.60	14,149	+0.09(+0.67%)
Apr 01, 2010	13.41	13.51	13.51	13.51	45,696	+0.20(+1.53%)
Mar 31, 2010	13.30	13.37	13.26	13.31	48,312	-0.14(-1.07%)
Mar 30, 2010	13.41	13.50	13.39	13.45	55,986	+0.09(+0.67%)
Mar 29, 2010	13.27	13.40	13.27	13.36	44,888	+0.19(+1.41%)
Mar 26, 2010	13.17	13.23	13.13	13.18	28,285	+0.25(+1.95%)
Mar 25, 2010	13.09	13.14	12.93	12.93	35,759	-0.03(-0.27%)
Mar 24, 2010	13.02	13.05	12.92	12.96	14,512	-0.27(-2.05%)
Mar 23, 2010	13.18	13.24	13.07	13.23	39,528	+0.01(+0.07%)
Mar 22, 2010	13.10	13.24	13.05	13.22	31,074	+0.08(+0.60%)
Mar 19, 2010	13.27	13.33	13.13	13.14	18,883	-0.19(-1.44%)
Mar 18, 2010	13.33	13.38	13.29	13.34	28,963	-0.06(-0.45%)
Mar 17, 2010	13.32	13.44	13.32	13.40	28,246	+0.09(+0.64%)
Mar 16, 2010	13.19	13.33	13.16	13.31	29,160	+0.12(+0.90%)
Mar 15, 2010	13.12	13.19	13.12	13.19	37,284	-0.03(-0.22%)
Mar 12, 2010	13.19	13.22	13.18	13.22	24,534	+0.03(+0.23%)
Mar 11, 2010	13.14	13.19	13.12	13.19	59,027	-0.01(-0.07%)
Mar 10, 2010	13.16	13.20	13.14	13.20	8,966	+0.01(+0.08%)
Mar 09, 2010	13.16	13.31	13.16	13.19	18,593	-0.04(-0.34%)
Mar 08, 2010	13.28	13.29	13.18	13.24	58,118	-0.01(-0.07%)
Mar 05, 2010	13.09	13.27	13.09	13.25	99,641	+0.19(+1.48%)
Mar 04, 2010	13.09	13.10	12.97	13.05	18,694	-0.00(-0.00%)
Mar 03, 2010	13.03	13.15	13.03	13.05	33,606	+0.01(+0.11%)
Mar 02, 2010	12.99	13.11	12.97	13.04	27,639	+0.13(+0.99%)

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.