Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.32	13.33	13.01	13.26	54,974	-0.07(-0.49%)
May 27, 2010	12.98	13.34	12.82	13.32	51,611	+0.66(+5.21%)
May 26, 2010	12.77	13.03	12.56	12.66	76,725	-0.05(-0.40%)
May 25, 2010	12.70	12.91	12.63	12.72	58,073	-0.05(-0.40%)
May 24, 2010	12.89	12.89	12.73	12.77	33,035	-0.17(-1.34%)
May 21, 2010	12.80	13.11	12.63	12.94	116,128	-0.04(-0.28%)
May 20, 2010	13.27	13.45	12.94	12.98	103,315	-0.65(-4.74%)
May 19, 2010	13.61	13.88	13.45	13.62	54,270	-0.42(-2.99%)
May 18, 2010	14.63	14.72	13.99	14.04	45,143	-0.32(-2.22%)
May 17, 2010	14.17	14.61	13.96	14.36	120,792	+0.26(+1.85%)
May 14, 2010	14.16	14.47	13.95	14.10	50,107	-0.38(-2.60%)
May 13, 2010	14.50	14.68	14.25	14.48	44,974	-0.24(-1.63%)
May 12, 2010	13.19	14.80	13.19	14.72	58,402	+0.26(+1.80%)
May 11, 2010	14.06	14.49	13.80	14.46	43,374	+0.36(+2.52%)
May 10, 2010	13.81	14.13	13.59	14.10	50,855	+0.98(+7.46%)
May 07, 2010	13.70	14.13	12.94	13.12	98,809	-0.15(-1.09%)
May 06, 2010	14.01	14.17	13.09	13.27	102,499	-0.79(-5.62%)
May 05, 2010	14.05	14.13	13.96	14.06	38,315	+0.03(+0.21%)
May 04, 2010	13.96	14.16	13.92	14.03	58,850	-0.18(-1.28%)
May 03, 2010	13.90	14.21	13.68	14.21	192,915	+0.41(+2.94%)
Apr 30, 2010	14.50	14.50	13.78	13.80	126,630	-0.69(-4.75%)
Apr 29, 2010	14.73	14.94	13.33	14.49	302,448	-0.38(-2.54%)
Apr 28, 2010	15.41	15.77	14.61	14.87	92,892	-1.26(-7.82%)
Apr 27, 2010	16.53	16.53	16.01	16.13	24,119	-0.54(-3.22%)
Apr 26, 2010	16.54	16.71	16.21	16.67	35,192	+0.07(+0.39%)
Apr 23, 2010	16.38	16.60	16.18	16.60	16,978	+0.18(+1.10%)
Apr 22, 2010	15.83	16.49	15.83	16.42	15,884	+0.36(+2.21%)
Apr 21, 2010	15.54	16.17	15.54	16.06	60,572	+0.46(+2.97%)
Apr 20, 2010	15.23	15.62	15.23	15.60	24,880	+0.16(+1.03%)
Apr 19, 2010	15.53	15.59	15.34	15.44	14,248	-0.13(-0.84%)
Apr 16, 2010	15.49	15.70	15.33	15.57	57,773	+0.07(+0.47%)
Apr 15, 2010	15.46	15.57	15.31	15.50	16,657	-0.06(-0.37%)
Apr 14, 2010	15.02	15.56	14.94	15.56	37,055	+0.67(+4.53%)
Apr 13, 2010	15.01	15.01	14.82	14.88	16,769	-0.13(-0.87%)
Apr 12, 2010	14.98	15.22	14.89	15.01	18,642	+0.00(+0.00%)
Apr 09, 2010	15.04	15.04	14.82	15.01	29,363	-0.09(-0.58%)
Apr 08, 2010	15.13	15.13	14.87	15.10	18,838	-0.05(-0.34%)
Apr 07, 2010	14.87	15.15	14.87	15.15	44,703	+0.22(+1.46%)
Apr 06, 2010	14.80	14.97	14.67	14.93	35,240	-0.01(-0.10%)
Apr 05, 2010	14.51	14.96	14.51	14.95	30,278	+0.46(+3.20%)
Apr 01, 2010	14.56	14.48	14.48	14.48	37,934	+0.06(+0.40%)
Mar 31, 2010	14.68	14.93	14.43	14.43	71,265	-0.12(-0.80%)
Mar 30, 2010	14.61	14.93	14.39	14.54	28,850	-0.09(-0.59%)
Mar 29, 2010	14.48	14.65	14.46	14.63	31,528	+0.13(+0.90%)
Mar 26, 2010	14.69	14.82	14.46	14.50	17,386	-0.13(-0.89%)
Mar 25, 2010	14.69	14.96	14.28	14.63	25,164	+0.02(+0.15%)
Mar 24, 2010	14.73	14.89	14.57	14.61	33,504	-0.17(-1.13%)
Mar 23, 2010	15.02	15.02	14.48	14.77	43,286	-0.25(-1.69%)
Mar 22, 2010	14.30	15.04	14.30	15.03	84,102	+0.59(+4.07%)
Mar 19, 2010	13.99	14.50	13.91	14.44	144,995	+0.55(+3.97%)
Mar 18, 2010	13.74	14.02	13.74	13.89	45,761	+0.18(+1.32%)
Mar 17, 2010	13.71	13.96	13.70	13.71	52,472	+0.09(+0.64%)
Mar 16, 2010	13.54	13.63	13.41	13.62	27,962	+0.18(+1.34%)
Mar 15, 2010	13.41	13.57	13.34	13.44	33,254	-0.08(-0.59%)
Mar 12, 2010	13.58	13.86	13.46	13.52	51,015	-0.10(-0.74%)
Mar 11, 2010	13.78	13.89	13.47	13.62	30,556	-0.24(-1.77%)
Mar 10, 2010	13.84	13.98	13.44	13.87	43,737	+0.01(+0.05%)
Mar 09, 2010	13.87	13.98	13.49	13.86	15,584	-0.03(-0.21%)
Mar 08, 2010	14.00	14.01	13.52	13.89	41,453	-0.17(-1.23%)
Mar 05, 2010	13.63	14.06	13.41	14.06	39,810	+0.50(+3.66%)
Mar 04, 2010	13.44	13.60	13.38	13.56	29,722	+0.16(+1.18%)
Mar 03, 2010	13.53	13.66	13.30	13.41	21,598	-0.11(-0.80%)
Mar 02, 2010	13.39	13.52	13.23	13.51	36,141	+0.19(+1.40%)

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.