Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.63	13.51	12.73	13.12	208,115	-0.51(-3.74%)
May 27, 2010	12.85	13.68	12.78	13.63	179,914	+1.13(+9.04%)
May 26, 2010	12.22	12.79	12.16	12.50	274,641	+0.39(+3.22%)
May 25, 2010	11.66	12.18	11.27	12.11	163,631	-0.12(-0.98%)
May 24, 2010	12.13	12.65	12.03	12.23	171,442	-0.03(-0.24%)
May 21, 2010	11.76	12.52	11.57	12.26	199,282	+0.24(+2.00%)
May 20, 2010	11.93	12.82	11.88	12.02	306,207	-1.33(-9.96%)
May 19, 2010	13.50	13.55	12.97	13.35	115,873	-0.26(-1.91%)
May 18, 2010	14.90	15.09	13.57	13.61	177,216	-0.98(-6.72%)
May 17, 2010	14.13	14.62	13.52	14.59	301,223	+0.61(+4.36%)
May 14, 2010	14.24	14.29	13.44	13.98	237,601	-0.43(-2.98%)
May 13, 2010	14.68	14.88	14.23	14.41	209,334	-0.38(-2.57%)
May 12, 2010	14.43	14.85	14.30	14.79	184,427	+0.48(+3.35%)
May 11, 2010	14.41	14.56	13.57	14.31	287,446	+0.38(+2.73%)
May 10, 2010	13.77	14.11	13.21	13.93	235,513	+1.19(+9.34%)
May 07, 2010	13.73	14.20	12.58	12.74	512,542	-1.03(-7.48%)
May 06, 2010	14.75	15.29	13.05	13.77	436,069	-1.13(-7.58%)
May 05, 2010	15.27	15.47	14.53	14.90	343,905	-0.11(-0.73%)
May 04, 2010	15.20	15.34	14.87	15.01	304,940	-0.39(-2.53%)
May 03, 2010	15.11	15.63	14.91	15.40	297,287	+0.38(+2.53%)
Apr 30, 2010	15.65	15.84	15.02	15.02	304,395	-0.63(-4.03%)
Apr 29, 2010	15.64	15.80	15.46	15.65	409,288	+0.20(+1.29%)
Apr 28, 2010	15.35	15.80	15.19	15.45	272,172	+0.25(+1.64%)
Apr 27, 2010	15.47	15.70	15.10	15.20	392,939	-0.45(-2.88%)
Apr 26, 2010	15.51	15.85	15.41	15.65	199,487	+0.12(+0.77%)
Apr 23, 2010	15.05	15.65	14.92	15.53	132,275	+0.49(+3.26%)
Apr 22, 2010	13.98	15.12	13.82	15.04	167,167	+0.79(+5.54%)
Apr 21, 2010	14.22	14.36	13.95	14.25	95,942	+0.05(+0.35%)
Apr 20, 2010	14.18	14.46	13.95	14.20	171,083	+0.07(+0.50%)
Apr 19, 2010	14.01	14.44	13.69	14.13	145,359	+0.00(+0.00%)
Apr 16, 2010	14.24	14.55	14.09	14.13	233,393	-0.15(-1.05%)
Apr 15, 2010	14.09	14.38	14.01	14.28	141,195	+0.12(+0.85%)
Apr 14, 2010	13.74	14.33	13.73	14.16	223,199	+0.48(+3.51%)
Apr 13, 2010	13.37	13.70	13.27	13.68	108,456	+0.21(+1.56%)
Apr 12, 2010	13.47	13.66	13.20	13.47	124,668	+0.00(+0.00%)
Apr 09, 2010	13.00	13.50	12.75	13.47	156,117	+0.49(+3.78%)
Apr 08, 2010	13.02	13.02	12.71	12.98	78,774	-0.17(-1.29%)
Apr 07, 2010	13.15	13.25	13.03	13.15	143,942	-0.11(-0.83%)
Apr 06, 2010	13.20	13.36	13.12	13.26	126,859	-0.09(-0.67%)
Apr 05, 2010	13.04	13.48	13.02	13.35	170,682	+0.36(+2.77%)
Apr 01, 2010	12.74	12.99	12.99	12.99	223,800	+0.38(+3.01%)
Mar 31, 2010	12.66	13.03	12.48	12.61	232,645	-0.16(-1.25%)
Mar 30, 2010	12.93	13.01	12.61	12.77	273,774	-0.19(-1.47%)
Mar 29, 2010	12.31	12.97	12.31	12.96	207,233	+0.67(+5.45%)
Mar 26, 2010	12.16	12.47	12.16	12.29	186,793	+0.26(+2.16%)
Mar 25, 2010	12.32	12.56	11.99	12.03	197,324	-0.09(-0.74%)
Mar 24, 2010	12.44	12.68	12.10	12.12	145,613	-0.45(-3.58%)
Mar 23, 2010	12.16	12.61	11.99	12.57	179,287	+0.41(+3.37%)
Mar 22, 2010	11.66	12.25	11.30	12.16	223,780	+0.47(+4.02%)
Mar 19, 2010	12.44	12.48	11.47	11.69	426,942	-0.66(-5.34%)
Mar 18, 2010	12.76	12.76	12.25	12.35	149,423	-0.40(-3.14%)
Mar 17, 2010	12.93	13.03	12.64	12.75	138,277	-0.18(-1.39%)
Mar 16, 2010	13.04	13.04	12.54	12.93	228,045	-0.05(-0.39%)
Mar 15, 2010	12.99	13.46	12.94	12.98	171,186	-0.26(-1.96%)
Mar 12, 2010	13.44	13.44	13.00	13.24	203,213	-0.16(-1.19%)
Mar 11, 2010	12.97	13.48	12.91	13.40	245,700	+0.30(+2.29%)
Mar 10, 2010	13.09	13.30	13.00	13.10	339,172	+0.00(+0.00%)
Mar 09, 2010	12.95	13.34	12.86	13.10	397,036	+0.09(+0.69%)
Mar 08, 2010	13.15	13.25	12.77	13.01	325,653	-0.09(-0.69%)
Mar 05, 2010	13.24	13.38	12.81	13.10	216,827	-0.04(-0.30%)
Mar 04, 2010	13.10	13.30	12.83	13.14	155,834	+0.04(+0.31%)
Mar 03, 2010	12.69	13.16	12.48	13.10	387,185	+0.47(+3.72%)
Mar 02, 2010	13.01	13.01	12.23	12.63	708,151	-0.38(-2.92%)

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.