Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.88	14.97	14.57	14.88	31,602	-0.10(-0.69%)
May 27, 2010	15.06	15.09	14.82	14.98	13,556	+0.32(+2.20%)
May 26, 2010	14.60	15.14	14.60	14.66	22,236	+0.08(+0.58%)
May 25, 2010	14.27	14.87	14.22	14.57	11,144	-0.37(-2.47%)
May 24, 2010	14.47	14.94	14.47	14.94	25,085	+1.04(+7.45%)
May 21, 2010	13.42	14.06	13.30	13.90	37,521	+0.48(+3.55%)
May 20, 2010	13.72	13.73	13.43	13.43	53,086	-0.64(-4.52%)
May 19, 2010	14.39	14.54	13.65	14.06	28,979	-0.52(-3.57%)
May 18, 2010	15.94	15.94	14.48	14.59	55,550	-1.34(-8.39%)
May 17, 2010	16.68	16.68	15.51	15.92	17,500	-0.77(-4.60%)
May 14, 2010	16.69	17.26	16.34	16.69	54,302	+0.06(+0.38%)
May 13, 2010	15.67	16.62	15.67	16.62	11,666	+0.83(+5.26%)
May 12, 2010	15.22	15.79	15.03	15.79	49,739	+0.52(+3.42%)
May 11, 2010	15.22	15.28	15.22	15.27	13,843	+0.39(+2.63%)
May 10, 2010	14.45	15.17	14.39	14.88	27,590	+0.75(+5.27%)
May 07, 2010	14.41	14.41	13.91	14.13	61,102	+0.27(+1.98%)
May 06, 2010	15.47	15.51	13.38	13.86	68,803	-1.61(-10.43%)
May 05, 2010	15.24	15.65	15.24	15.47	31,750	-0.01(-0.04%)
May 04, 2010	15.36	15.68	15.20	15.48	42,160	+0.07(+0.46%)
May 03, 2010	15.12	15.83	15.04	15.41	40,021	+0.31(+2.03%)
Apr 30, 2010	15.20	15.22	15.10	15.10	19,223	-0.08(-0.55%)
Apr 29, 2010	15.25	15.34	15.14	15.19	27,597	+0.15(+0.99%)
Apr 28, 2010	15.16	15.16	14.77	15.04	20,794	+0.01(+0.09%)
Apr 27, 2010	15.07	15.21	14.58	15.02	41,328	+0.03(+0.21%)
Apr 26, 2010	17.88	15.06	14.83	14.99	67,443	+0.09(+0.60%)
Apr 23, 2010	14.40	14.95	14.39	14.90	25,516	+0.36(+2.44%)
Apr 22, 2010	14.17	14.74	13.90	14.55	32,005	+0.36(+2.53%)
Apr 21, 2010	13.86	14.30	13.67	14.19	11,104	+0.40(+2.91%)
Apr 20, 2010	13.63	13.87	13.49	13.79	17,509	+0.16(+1.16%)
Apr 19, 2010	13.47	13.63	13.39	13.63	24,055	+0.05(+0.38%)
Apr 16, 2010	13.75	13.76	13.39	13.58	26,573	-0.24(-1.75%)
Apr 15, 2010	13.85	14.03	13.82	13.82	3,312	+0.03(+0.23%)
Apr 14, 2010	13.92	14.03	13.79	13.79	10,937	+0.03(+0.23%)
Apr 13, 2010	13.93	13.96	13.40	13.76	47,322	-0.16(-1.14%)
Apr 12, 2010	13.95	13.96	13.87	13.92	18,928	+0.13(+0.92%)
Apr 09, 2010	13.62	13.79	13.62	13.79	11,978	+0.06(+0.46%)
Apr 08, 2010	13.56	13.72	13.41	13.72	38,157	+0.15(+1.11%)
Apr 07, 2010	13.64	13.68	13.53	13.57	6,158	-0.06(-0.41%)
Apr 06, 2010	13.63	13.64	13.39	13.63	9,243	+0.05(+0.37%)
Apr 05, 2010	13.41	13.63	13.25	13.58	33,718	+0.23(+1.73%)
Apr 01, 2010	12.98	13.35	13.35	13.35	25,869	+0.18(+1.36%)
Mar 31, 2010	13.43	13.67	13.17	13.17	16,840	+0.09(+0.69%)
Mar 30, 2010	13.40	13.43	13.08	13.08	6,934	-0.22(-1.67%)
Mar 29, 2010	13.32	13.47	13.00	13.30	89,972	-0.05(-0.39%)
Mar 26, 2010	13.36	13.36	13.21	13.35	15,083	+0.17(+1.31%)
Mar 25, 2010	13.21	13.33	13.17	13.18	43,710	-0.03(-0.19%)
Mar 24, 2010	12.96	13.20	12.96	13.20	11,049	+0.32(+2.46%)
Mar 23, 2010	12.26	12.89	12.23	12.89	30,020	+0.63(+5.13%)
Mar 22, 2010	11.57	12.27	11.57	12.26	49,704	+0.38(+3.17%)
Mar 19, 2010	12.42	12.70	11.48	11.88	92,119	-0.52(-4.21%)
Mar 18, 2010	12.81	12.88	12.33	12.40	35,263	-0.35(-2.72%)
Mar 17, 2010	13.31	13.31	12.71	12.75	89,371	-0.58(-4.33%)
Mar 16, 2010	13.36	13.36	13.23	13.33	7,031	-0.03(-0.19%)
Mar 15, 2010	13.34	13.35	13.28	13.35	69,127	+0.03(+0.25%)
Mar 12, 2010	13.41	13.42	13.25	13.32	11,233	-0.09(-0.64%)
Mar 11, 2010	13.31	13.43	13.28	13.41	18,821	-0.03(-0.19%)
Mar 10, 2010	13.35	13.43	13.22	13.43	14,940	+0.08(+0.61%)
Mar 09, 2010	13.33	13.35	13.20	13.35	18,051	+0.10(+0.74%)
Mar 08, 2010	13.04	13.35	13.04	13.25	14,183	+0.14(+1.10%)
Mar 05, 2010	13.27	13.27	13.09	13.11	12,248	-0.03(-0.26%)
Mar 04, 2010	13.19	13.36	13.14	13.14	33,876	-0.11(-0.85%)
Mar 03, 2010	13.15	13.35	13.15	13.25	10,308	-0.08(-0.59%)
Mar 02, 2010	13.36	13.36	13.14	13.33	4,928	+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.