Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.87	14.05	13.85	13.87	8,291,274	-0.16(-1.13%)
May 27, 2010	13.39	14.03	13.34	14.02	8,161,405	+0.86(+6.53%)
May 26, 2010	13.49	13.55	13.11	13.16	266	-0.24(-1.76%)
May 25, 2010	13.04	13.46	12.98	13.40	9,044	+0.04(+0.29%)
May 24, 2010	13.42	13.53	13.28	13.36	8,231,497	-0.08(-0.59%)
May 21, 2010	13.15	13.53	13.03	13.44	6,486,935	+0.09(+0.65%)
May 20, 2010	13.47	13.57	13.33	13.35	11,060,551	-0.65(-4.66%)
May 19, 2010	13.96	14.17	13.75	14.01	12,822,833	-0.01(-0.06%)
May 18, 2010	14.05	14.19	13.88	14.01	2,204,414	+0.13(+0.96%)
May 17, 2010	13.98	14.09	13.68	13.88	6,858,695	-0.05(-0.34%)
May 14, 2010	13.93	14.35	13.73	13.93	9,221,324	-0.34(-2.37%)
May 13, 2010	14.27	14.49	14.15	14.27	8,421,886	+0.00(+0.00%)
May 12, 2010	14.24	14.49	14.19	14.27	9,952,378	+0.09(+0.61%)
May 11, 2010	14.01	14.27	14.00	14.18	3,881	-0.17(-1.21%)
May 10, 2010	14.33	14.44	14.20	14.35	12,218,509	-0.30(-2.04%)
May 07, 2010	14.72	14.93	14.33	14.65	11,663,263	+0.54(+3.79%)
May 06, 2010	15.30	15.33	13.28	14.12	10,535,486	-1.07(-7.07%)
May 05, 2010	15.41	15.57	15.16	15.19	7,561,919	-0.17(-1.10%)
May 04, 2010	15.43	15.58	15.24	15.36	4,246,390	-0.30(-1.91%)
May 03, 2010	15.63	15.79	15.27	15.66	5,370,863	+0.24(+1.58%)
Apr 30, 2010	15.60	15.69	15.42	15.42	5,200,959	-0.23(-1.46%)
Apr 29, 2010	15.56	15.70	15.48	15.64	4,552,226	+0.15(+0.96%)
Apr 28, 2010	15.53	15.67	15.20	15.49	6,315,793	+0.09(+0.61%)
Apr 27, 2010	16.05	16.05	15.38	15.40	56,714	-0.65(-4.07%)
Apr 26, 2010	15.82	16.14	15.78	16.05	5,450,977	+0.20(+1.24%)
Apr 23, 2010	16.01	16.04	15.74	15.86	10,015,793	-0.13(-0.84%)
Apr 22, 2010	15.81	16.01	15.68	15.99	4,881,945	+0.09(+0.54%)
Apr 21, 2010	15.79	15.98	15.72	15.90	19,726	+0.11(+0.70%)
Apr 20, 2010	15.72	15.87	15.66	15.79	8,215	+0.13(+0.85%)
Apr 19, 2010	15.57	15.68	15.31	15.66	4,888,582	+0.02(+0.10%)
Apr 16, 2010	16.02	16.06	15.56	15.64	5,570,344	-0.41(-2.55%)
Apr 15, 2010	15.90	16.18	15.75	16.05	6,689,381	+0.10(+0.64%)
Apr 14, 2010	15.76	15.98	15.73	15.95	5,252,845	+0.16(+1.00%)
Apr 13, 2010	15.68	15.84	15.55	15.79	6,250,876	+0.06(+0.35%)
Apr 12, 2010	15.56	15.82	15.51	15.74	7,920,739	+0.26(+1.68%)
Apr 09, 2010	15.42	15.50	15.23	15.48	7,866,490	+0.15(+0.98%)
Apr 08, 2010	15.21	15.42	15.06	15.33	7,232,061	+0.19(+1.25%)
Apr 07, 2010	14.93	15.23	14.88	15.14	11,331,258	+0.20(+1.37%)
Apr 06, 2010	15.04	15.12	14.90	14.94	9,197,967	-0.33(-2.16%)
Apr 05, 2010	15.33	15.37	15.08	15.27	9,640,603	-0.08(-0.51%)
Apr 01, 2010	15.13	15.34	15.34	15.34	7,679,419	+0.28(+1.83%)
Mar 31, 2010	15.09	15.15	14.95	15.07	5,216,665	-0.02(-0.10%)
Mar 30, 2010	15.02	15.14	14.96	15.09	5,798,369	+0.06(+0.42%)
Mar 29, 2010	14.76	15.02	14.66	15.02	5,718,802	+0.31(+2.09%)
Mar 26, 2010	14.36	14.75	14.28	14.72	8,251,708	+0.39(+2.69%)
Mar 25, 2010	14.56	14.61	14.31	14.33	6,912,911	-0.18(-1.25%)
Mar 24, 2010	14.50	14.58	14.45	14.51	10,375,385	+0.12(+0.82%)
Mar 23, 2010	14.29	14.41	14.19	14.39	5,666,951	+0.14(+0.99%)
Mar 22, 2010	13.89	14.25	13.82	14.25	9,162,020	+0.31(+2.20%)
Mar 19, 2010	13.83	14.02	13.81	13.94	8,416,498	+0.06(+0.40%)
Mar 18, 2010	13.93	13.98	13.83	13.89	4,025,216	-0.04(-0.28%)
Mar 17, 2010	13.87	14.00	13.80	13.93	5,155,071	+0.03(+0.23%)
Mar 16, 2010	13.66	13.91	13.61	13.90	3,135,414	+0.23(+1.67%)
Mar 15, 2010	13.64	13.67	13.61	13.67	4,212,389	-0.13(-0.97%)
Mar 12, 2010	14.04	14.09	13.75	13.80	4,901,448	-0.16(-1.13%)
Mar 11, 2010	13.87	13.97	13.70	13.96	4,155,386	+0.18(+1.31%)
Mar 10, 2010	13.75	13.89	13.71	13.78	5,613,137	-0.07(-0.51%)
Mar 09, 2010	13.80	13.93	13.73	13.85	5,004,398	-0.02(-0.11%)
Mar 08, 2010	13.59	13.87	13.46	13.87	5,960,245	+0.30(+2.20%)
Mar 05, 2010	13.42	13.74	13.42	13.57	10,595,197	-0.20(-1.49%)
Mar 04, 2010	13.55	13.81	13.46	13.77	7,398,764	+0.22(+1.63%)
Mar 03, 2010	13.82	13.84	13.52	13.55	9,986,684	-0.18(-1.32%)
Mar 02, 2010	13.57	13.74	13.52	13.73	7,746,348	+0.22(+1.63%)

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.