Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.91	15.46	14.84	14.91	1,805,859	-0.46(-3.00%)
May 27, 2010	15.57	15.79	14.89	15.37	3,227,459	+0.41(+2.74%)
May 26, 2010	14.96	16.22	14.81	14.96	3,745	-0.43(-2.77%)
May 25, 2010	15.10	15.52	14.56	15.39	2,284,222	+0.03(+0.22%)
May 24, 2010	15.62	16.19	15.33	15.36	2,272,471	-0.46(-2.91%)
May 21, 2010	15.36	16.22	15.12	15.82	3,447,181	+0.07(+0.43%)
May 20, 2010	15.68	16.52	15.62	15.75	4,433,313	-0.77(-4.65%)
May 19, 2010	16.75	17.14	15.94	16.52	2,643,992	-0.38(-2.27%)
May 18, 2010	17.63	18.07	16.72	16.90	1,625,996	-0.59(-3.37%)
May 17, 2010	17.77	18.17	16.62	17.49	2,362,403	-0.11(-0.63%)
May 14, 2010	17.60	18.22	17.22	17.60	1,978,978	-0.78(-4.23%)
May 13, 2010	19.12	19.49	18.12	18.38	1,837,329	-0.81(-4.23%)
May 12, 2010	18.28	19.37	18.15	19.19	2,585,530	+1.06(+5.84%)
May 11, 2010	18.05	18.33	17.79	18.13	2,625,040	+0.52(+2.96%)
May 10, 2010	17.38	17.65	17.27	17.61	3,469,937	+1.83(+11.57%)
May 07, 2010	16.21	16.99	15.38	15.78	3,732,852	-0.06(-0.38%)
May 06, 2010	16.46	17.09	14.87	15.84	3,567,466	-1.05(-6.22%)
May 05, 2010	17.22	17.50	16.64	16.89	2,701,523	-0.73(-4.12%)
May 04, 2010	18.15	18.26	17.44	17.62	2,768,002	-1.08(-5.75%)
May 03, 2010	18.05	18.96	17.91	18.69	2,572,852	+0.85(+4.79%)
Apr 30, 2010	19.25	19.54	17.71	17.84	5,165,507	-1.53(-7.89%)
Apr 29, 2010	15.59	19.42	15.59	19.37	8,620,381	+4.16(+27.33%)
Apr 28, 2010	15.82	15.84	14.89	15.21	2,804,541	-0.38(-2.46%)
Apr 27, 2010	16.34	16.53	15.49	15.59	2,170,158	-0.90(-5.43%)
Apr 26, 2010	16.07	16.82	15.96	16.49	2,997,268	+0.40(+2.49%)
Apr 23, 2010	15.36	16.09	15.26	16.09	1,641,407	+0.80(+5.25%)
Apr 22, 2010	15.01	15.37	14.75	15.29	1,893,033	+0.18(+1.19%)
Apr 21, 2010	14.48	15.23	14.48	15.11	2,133,325	+0.62(+4.30%)
Apr 20, 2010	14.13	14.60	14.11	14.48	817,224	+0.50(+3.54%)
Apr 19, 2010	14.05	14.37	13.43	13.99	1,546,081	-0.15(-1.03%)
Apr 16, 2010	14.55	14.60	13.90	14.13	1,551,737	-0.51(-3.50%)
Apr 15, 2010	15.18	15.18	14.59	14.65	1,256,417	-0.53(-3.49%)
Apr 14, 2010	14.21	15.22	14.14	15.18	2,216,943	+1.14(+8.09%)
Apr 13, 2010	13.96	14.20	13.90	14.04	1,416,606	+0.06(+0.43%)
Apr 12, 2010	13.89	14.07	13.86	13.98	2,094,511	+0.06(+0.43%)
Apr 09, 2010	14.19	14.27	13.88	13.92	1,724,436	-0.24(-1.69%)
Apr 08, 2010	14.02	14.22	13.75	14.16	1,221,972	+0.08(+0.55%)
Apr 07, 2010	13.89	14.37	13.88	14.08	2,842,244	+0.04(+0.30%)
Apr 06, 2010	13.79	14.08	13.62	14.04	1,187,148	+0.19(+1.36%)
Apr 05, 2010	13.38	13.98	13.34	13.85	1,910,137	+0.43(+3.18%)
Apr 01, 2010	13.56	13.43	13.43	13.43	3,690,741	-0.20(-1.50%)
Mar 31, 2010	13.61	13.89	13.57	13.63	1,148,253	-0.11(-0.81%)
Mar 30, 2010	13.86	13.99	13.57	13.74	992,831	-0.13(-0.92%)
Mar 29, 2010	13.84	13.97	13.71	13.87	802,971	+0.15(+1.06%)
Mar 26, 2010	13.62	13.96	13.58	13.72	1,153,657	+0.22(+1.64%)
Mar 25, 2010	13.63	14.07	13.46	13.50	1,809,572	-0.01(-0.06%)
Mar 24, 2010	13.61	13.67	13.32	13.51	1,140,749	-0.23(-1.68%)
Mar 23, 2010	13.53	13.90	13.40	13.74	1,286,895	+0.18(+1.32%)
Mar 22, 2010	13.15	13.61	12.82	13.56	1,702,208	+0.22(+1.66%)
Mar 19, 2010	13.78	13.78	13.31	13.34	2,144,381	-0.32(-2.37%)
Mar 18, 2010	13.72	14.01	13.63	13.67	1,323,507	-0.09(-0.68%)
Mar 17, 2010	13.86	14.19	13.63	13.76	1,725,465	-0.01(-0.06%)
Mar 16, 2010	13.35	13.81	13.28	13.77	2,765,513	+0.48(+3.60%)
Mar 15, 2010	13.27	13.35	13.19	13.29	2,347,258	-0.26(-1.89%)
Mar 12, 2010	13.36	13.78	13.27	13.55	3,185,071	+0.16(+1.21%)
Mar 11, 2010	13.35	13.71	12.81	13.38	3,544,750	-0.14(-1.01%)
Mar 10, 2010	12.56	13.56	12.51	13.52	5,483,366	+1.00(+7.98%)
Mar 09, 2010	11.34	12.64	11.27	12.52	3,809,478	+1.14(+9.97%)
Mar 08, 2010	11.10	11.42	11.10	11.39	1,271,613	+0.31(+2.77%)
Mar 05, 2010	10.57	11.12	10.52	11.08	1,222,290	+0.62(+5.96%)
Mar 04, 2010	10.29	10.55	10.21	10.46	1,099,639	+0.22(+2.17%)
Mar 03, 2010	10.34	10.47	10.13	10.23	1,190,214	-0.08(-0.74%)
Mar 02, 2010	10.28	10.57	10.16	10.31	1,933,629	+0.09(+0.84%)

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.