Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.59	12.76	12.52	12.59	275,146	-0.13(-1.01%)
May 27, 2010	12.69	12.73	12.47	12.72	261,355	+0.31(+2.51%)
May 26, 2010	12.40	12.59	12.39	12.40	1,829	+0.05(+0.42%)
May 25, 2010	12.16	12.43	11.94	12.35	332,284	-0.01(-0.09%)
May 24, 2010	12.43	12.72	12.20	12.36	346,878	-0.04(-0.32%)
May 21, 2010	12.34	12.45	12.12	12.40	478,741	-0.08(-0.64%)
May 20, 2010	12.62	12.75	12.46	12.49	946,588	-0.78(-5.91%)
May 19, 2010	13.66	13.82	13.17	13.27	519,301	-0.53(-3.85%)
May 18, 2010	14.09	14.15	13.73	13.80	278,144	-0.21(-1.46%)
May 17, 2010	14.30	14.37	13.87	14.01	559,191	-0.30(-2.10%)
May 14, 2010	14.31	14.32	14.05	14.31	186,672	+0.07(+0.49%)
May 13, 2010	14.17	14.45	14.02	14.24	259,168	+0.03(+0.21%)
May 12, 2010	14.12	14.39	14.07	14.21	407,804	+0.12(+0.88%)
May 11, 2010	13.93	14.25	13.92	14.08	412,808	+0.60(+4.43%)
May 10, 2010	13.14	13.51	13.14	13.49	621,897	+0.35(+2.68%)
May 07, 2010	13.33	13.57	13.10	13.13	390,175	-0.18(-1.34%)
May 06, 2010	13.51	13.78	13.06	13.31	286,527	-0.28(-2.09%)
May 05, 2010	13.77	13.82	13.56	13.60	171,607	-0.17(-1.24%)
May 04, 2010	13.82	13.91	13.72	13.77	280,320	-0.19(-1.38%)
May 03, 2010	13.68	13.98	13.56	13.96	236,637	+0.39(+2.87%)
Apr 30, 2010	13.80	13.87	13.57	13.57	172,572	-0.25(-1.84%)
Apr 29, 2010	13.59	13.83	13.22	13.82	294,877	+0.27(+1.99%)
Apr 28, 2010	13.57	13.64	13.46	13.56	165,246	+0.00(+0.03%)
Apr 27, 2010	13.59	13.79	13.54	13.55	164,448	-0.12(-0.88%)
Apr 26, 2010	13.89	13.97	13.65	13.67	189,521	-0.18(-1.29%)
Apr 23, 2010	13.78	13.90	13.67	13.85	136,127	+0.01(+0.10%)
Apr 22, 2010	14.01	14.02	13.69	13.84	232,556	-0.30(-2.11%)
Apr 21, 2010	13.88	14.40	13.73	14.13	1,220,525	+0.23(+1.62%)
Apr 20, 2010	13.70	13.91	13.56	13.91	310,778	+0.23(+1.65%)
Apr 19, 2010	13.60	13.72	13.54	13.68	319,444	+0.00(+0.03%)
Apr 16, 2010	13.80	13.80	13.54	13.68	277,358	-0.11(-0.82%)
Apr 15, 2010	13.52	13.84	13.50	13.79	388,127	+0.22(+1.61%)
Apr 14, 2010	13.46	13.60	13.34	13.57	225,075	+0.11(+0.78%)
Apr 13, 2010	13.48	13.64	13.34	13.47	321,738	+0.00(+0.00%)
Apr 12, 2010	13.74	13.88	13.40	13.47	240,226	-0.28(-2.06%)
Apr 09, 2010	13.41	13.80	13.36	13.75	546,046	+0.31(+2.33%)
Apr 08, 2010	13.41	13.54	13.20	13.44	518,624	+0.00(+0.03%)
Apr 07, 2010	13.24	13.44	13.08	13.44	417,141	+0.15(+1.12%)
Apr 06, 2010	12.97	13.40	12.97	13.29	385,569	+0.21(+1.64%)
Apr 05, 2010	12.84	13.09	12.83	13.07	276,506	+0.27(+2.13%)
Apr 01, 2010	12.65	12.80	12.80	12.80	510,429	+0.18(+1.44%)
Mar 31, 2010	12.68	12.84	12.50	12.62	191,257	-0.13(-1.03%)
Mar 30, 2010	12.59	12.76	12.45	12.75	335,981	+0.21(+1.65%)
Mar 29, 2010	12.49	12.57	12.37	12.54	171,791	+0.15(+1.23%)
Mar 26, 2010	12.46	12.46	12.28	12.39	101,106	+0.00(+0.00%)
Mar 25, 2010	12.44	12.65	12.36	12.39	207,438	-0.01(-0.12%)
Mar 24, 2010	12.54	12.59	12.39	12.40	136,094	-0.15(-1.22%)
Mar 23, 2010	12.33	12.56	12.29	12.56	231,002	+0.17(+1.35%)
Mar 22, 2010	12.36	12.45	12.30	12.39	227,922	-0.04(-0.29%)
Mar 19, 2010	12.49	12.54	12.27	12.42	313,556	-0.06(-0.50%)
Mar 18, 2010	12.38	12.53	12.38	12.49	123,641	+0.07(+0.59%)
Mar 17, 2010	12.06	12.43	12.00	12.41	327,832	+0.40(+3.30%)
Mar 16, 2010	11.90	12.02	11.80	12.02	222,413	+0.19(+1.57%)
Mar 15, 2010	11.77	11.86	11.76	11.83	267,381	+0.01(+0.12%)
Mar 12, 2010	12.16	12.22	11.70	11.82	458,096	-0.45(-3.68%)
Mar 11, 2010	12.06	12.36	12.06	12.27	216,594	-0.02(-0.18%)
Mar 10, 2010	12.33	12.38	12.20	12.29	151,005	-0.04(-0.32%)
Mar 09, 2010	12.48	12.50	12.27	12.33	222,839	-0.15(-1.22%)
Mar 08, 2010	12.55	12.62	12.44	12.48	170,581	-0.11(-0.84%)
Mar 05, 2010	12.48	12.62	12.23	12.59	689,745	+0.19(+1.55%)
Mar 04, 2010	12.19	12.52	12.19	12.40	343,692	+0.21(+1.70%)
Mar 03, 2010	11.97	12.56	11.97	12.19	667,229	+0.30(+2.51%)
Mar 02, 2010	11.80	11.91	11.76	11.89	245,022	+0.09(+0.80%)

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.