Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.89	14.98	14.58	14.89	31,582	-0.10(-0.69%)
May 27, 2010	15.07	15.10	14.83	14.99	13,548	+0.32(+2.20%)
May 26, 2010	14.60	15.15	14.60	14.67	22,222	+0.09(+0.58%)
May 25, 2010	14.28	14.88	14.23	14.58	11,137	-0.37(-2.46%)
May 24, 2010	14.48	14.95	14.48	14.95	25,069	+1.04(+7.45%)
May 21, 2010	13.43	14.07	13.31	13.91	37,498	+0.48(+3.55%)
May 20, 2010	13.72	13.74	13.44	13.44	53,052	-0.64(-4.52%)
May 19, 2010	14.40	14.55	13.66	14.07	28,961	-0.52(-3.57%)
May 18, 2010	15.95	15.95	14.49	14.59	55,515	-1.34(-8.39%)
May 17, 2010	16.69	16.69	15.52	15.93	17,489	-0.77(-4.60%)
May 14, 2010	16.70	17.28	16.35	16.70	54,268	+0.06(+0.38%)
May 13, 2010	15.68	16.64	15.68	16.64	11,659	+0.83(+5.26%)
May 12, 2010	15.23	15.80	15.04	15.80	49,707	+0.52(+3.42%)
May 11, 2010	15.23	15.29	15.23	15.28	13,835	+0.39(+2.63%)
May 10, 2010	14.46	15.18	14.40	14.89	27,573	+0.75(+5.27%)
May 07, 2010	14.42	14.42	13.92	14.14	61,063	+0.27(+1.98%)
May 06, 2010	15.48	15.52	13.39	13.87	68,759	-1.62(-10.43%)
May 05, 2010	15.25	15.66	15.25	15.48	31,730	-0.01(-0.04%)
May 04, 2010	15.37	15.69	15.21	15.49	42,133	+0.07(+0.46%)
May 03, 2010	15.13	15.84	15.05	15.42	39,995	+0.31(+2.03%)
Apr 30, 2010	15.21	15.23	15.11	15.11	19,211	-0.08(-0.55%)
Apr 29, 2010	15.26	15.35	15.15	15.20	27,579	+0.15(+0.99%)
Apr 28, 2010	15.17	15.17	14.78	15.05	20,780	+0.01(+0.08%)
Apr 27, 2010	15.08	15.22	14.59	15.03	41,301	+0.03(+0.21%)
Apr 26, 2010	17.90	15.07	14.84	15.00	67,400	+0.09(+0.60%)
Apr 23, 2010	14.41	14.96	14.40	14.91	25,499	+0.36(+2.44%)
Apr 22, 2010	14.18	14.75	13.91	14.56	31,985	+0.36(+2.53%)
Apr 21, 2010	13.86	14.30	13.68	14.20	11,097	+0.40(+2.92%)
Apr 20, 2010	13.64	13.88	13.50	13.80	17,497	+0.16(+1.16%)
Apr 19, 2010	13.48	13.64	13.40	13.64	24,040	+0.05(+0.38%)
Apr 16, 2010	13.76	13.77	13.40	13.59	26,555	-0.24(-1.75%)
Apr 15, 2010	13.86	14.04	13.83	13.83	3,310	+0.03(+0.23%)
Apr 14, 2010	13.93	14.03	13.80	13.80	10,930	+0.03(+0.23%)
Apr 13, 2010	13.94	13.97	13.40	13.77	47,291	-0.16(-1.14%)
Apr 12, 2010	13.96	13.97	13.88	13.92	18,916	+0.13(+0.92%)
Apr 09, 2010	13.63	13.80	13.63	13.80	11,971	+0.06(+0.46%)
Apr 08, 2010	13.57	13.73	13.42	13.73	38,132	+0.15(+1.11%)
Apr 07, 2010	13.65	13.69	13.54	13.58	6,154	-0.06(-0.41%)
Apr 06, 2010	13.64	13.65	13.40	13.64	9,237	+0.05(+0.37%)
Apr 05, 2010	13.42	13.64	13.26	13.59	33,696	+0.23(+1.73%)
Apr 01, 2010	12.99	13.36	13.36	13.36	25,852	+0.18(+1.36%)
Mar 31, 2010	13.44	13.68	13.18	13.18	16,829	+0.09(+0.69%)
Mar 30, 2010	13.41	13.44	13.09	13.09	6,929	-0.22(-1.67%)
Mar 29, 2010	13.32	13.48	13.01	13.31	89,914	-0.05(-0.39%)
Mar 26, 2010	13.36	13.37	13.22	13.36	15,073	+0.17(+1.31%)
Mar 25, 2010	13.22	13.34	13.18	13.19	43,681	-0.03(-0.19%)
Mar 24, 2010	12.97	13.21	12.97	13.21	11,042	+0.32(+2.46%)
Mar 23, 2010	12.27	12.90	12.24	12.90	30,000	+0.63(+5.13%)
Mar 22, 2010	11.58	12.28	11.58	12.27	49,671	+0.38(+3.17%)
Mar 19, 2010	12.42	12.71	11.48	11.89	92,059	-0.52(-4.21%)
Mar 18, 2010	12.82	12.89	12.34	12.41	35,240	-0.35(-2.72%)
Mar 17, 2010	13.32	13.32	12.72	12.76	89,312	-0.58(-4.33%)
Mar 16, 2010	13.37	13.37	13.24	13.34	7,026	-0.03(-0.19%)
Mar 15, 2010	13.35	13.36	13.29	13.36	69,082	+0.03(+0.25%)
Mar 12, 2010	13.41	13.43	13.26	13.33	11,226	-0.09(-0.64%)
Mar 11, 2010	13.32	13.44	13.29	13.41	18,809	-0.03(-0.19%)
Mar 10, 2010	13.36	13.44	13.23	13.44	14,930	+0.08(+0.61%)
Mar 09, 2010	13.34	13.36	13.21	13.36	18,039	+0.10(+0.74%)
Mar 08, 2010	13.05	13.35	13.05	13.26	14,173	+0.14(+1.10%)
Mar 05, 2010	13.28	13.28	13.10	13.12	12,240	-0.03(-0.26%)
Mar 04, 2010	13.19	13.37	13.15	13.15	33,854	-0.11(-0.85%)
Mar 03, 2010	13.16	13.36	13.16	13.26	10,301	-0.08(-0.59%)
Mar 02, 2010	13.37	13.37	13.15	13.34	4,924	+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.