Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.72	12.79	12.56	12.72	39,612,852	-0.03(-0.22%)
May 27, 2010	12.58	12.75	12.48	12.74	37,944,916	+0.30(+2.41%)
May 26, 2010	12.71	12.71	12.38	12.44	7,213	-0.22(-1.72%)
May 25, 2010	12.52	12.69	12.38	12.66	15,917	-0.04(-0.33%)
May 24, 2010	12.83	12.85	12.66	12.70	41,857,752	-0.22(-1.68%)
May 21, 2010	12.65	12.93	12.62	12.92	75,530,256	+0.09(+0.72%)
May 20, 2010	12.86	13.00	12.82	12.83	56,868	-0.35(-2.63%)
May 19, 2010	13.08	13.22	13.07	13.17	51,699,704	+0.04(+0.32%)
May 18, 2010	13.26	13.40	13.11	13.13	17,824	-0.11(-0.84%)
May 17, 2010	13.16	13.27	13.08	13.24	45,223,876	+0.07(+0.53%)
May 14, 2010	13.17	13.33	13.10	13.17	49,939,936	-0.08(-0.63%)
May 13, 2010	13.26	13.38	13.19	13.26	28,735,210	+0.05(+0.35%)
May 12, 2010	13.19	13.30	13.15	13.21	41,993,372	+0.09(+0.67%)
May 11, 2010	13.14	13.24	13.09	13.12	9,251	-0.10(-0.73%)
May 10, 2010	13.18	13.36	13.07	13.22	56,171,852	+0.19(+1.49%)
May 07, 2010	12.93	13.26	12.85	13.03	78,947,896	+0.43(+3.45%)
May 06, 2010	13.07	13.27	12.24	12.59	13,234	-0.70(-5.28%)
May 05, 2010	13.26	13.35	13.21	13.29	35,212,400	+0.01(+0.07%)
May 04, 2010	13.46	13.47	13.18	13.28	33,255	-0.25(-1.84%)
May 03, 2010	13.47	13.60	13.46	13.53	31,543,056	+0.18(+1.35%)
Apr 30, 2010	13.49	13.54	13.35	13.35	47,433,836	-0.15(-1.10%)
Apr 29, 2010	13.50	13.55	13.46	13.50	32,189,996	+0.05(+0.34%)
Apr 28, 2010	13.33	13.52	13.27	13.46	57,577,252	+0.17(+1.29%)
Apr 27, 2010	13.35	13.38	13.21	13.28	11,368	-0.09(-0.66%)
Apr 26, 2010	13.39	13.45	13.33	13.37	35,375,528	-0.05(-0.38%)
Apr 23, 2010	13.43	13.43	13.32	13.42	52,930,460	-0.11(-0.79%)
Apr 22, 2010	13.46	13.56	13.36	13.53	53,897,744	-0.13(-0.95%)
Apr 21, 2010	13.76	13.78	13.60	13.66	277,351	-0.09(-0.67%)
Apr 20, 2010	13.76	13.78	13.65	13.75	20,802	+0.01(+0.10%)
Apr 19, 2010	13.63	13.75	13.61	13.74	38,522,620	+0.07(+0.51%)
Apr 16, 2010	13.63	13.76	13.62	13.67	53,404,600	+0.02(+0.14%)
Apr 15, 2010	13.79	13.79	13.63	13.65	58,550,516	-0.14(-1.04%)
Apr 14, 2010	13.88	13.88	13.70	13.79	89,716,840	-0.10(-0.73%)
Apr 13, 2010	13.86	13.93	13.75	13.89	41,149,428	+0.06(+0.43%)
Apr 12, 2010	13.88	13.95	13.82	13.83	39,850,728	-0.06(-0.46%)
Apr 09, 2010	13.95	13.97	13.83	13.90	42,674,568	-0.04(-0.27%)
Apr 08, 2010	13.93	13.99	13.80	13.94	64,094,940	-0.04(-0.26%)
Apr 07, 2010	14.22	14.22	13.90	13.97	58,874,748	-0.24(-1.67%)
Apr 06, 2010	14.28	14.28	14.17	14.21	46,279,672	-0.11(-0.80%)
Apr 05, 2010	14.44	14.44	14.25	14.32	38,814,056	+0.08(+0.54%)
Apr 01, 2010	14.23	14.25	14.25	14.25	40,292,220	+0.12(+0.84%)
Mar 31, 2010	14.22	14.22	14.07	14.13	47,060,320	-0.10(-0.67%)
Mar 30, 2010	14.17	14.35	14.13	14.22	97,206,760	+0.36(+2.56%)
Mar 29, 2010	13.93	13.94	13.83	13.87	30,497,430	+0.04(+0.26%)
Mar 26, 2010	13.83	13.87	13.74	13.83	26,626,070	+0.03(+0.20%)
Mar 25, 2010	13.97	13.97	13.79	13.81	29,692,516	-0.07(-0.49%)
Mar 24, 2010	14.07	14.10	13.85	13.87	32,950,214	-0.24(-1.68%)
Mar 23, 2010	13.98	14.11	13.94	14.11	31,670,664	+0.15(+1.08%)
Mar 22, 2010	13.79	13.99	13.79	13.96	27,996,960	+0.11(+0.79%)
Mar 19, 2010	13.87	13.91	13.78	13.85	43,671,708	+0.05(+0.36%)
Mar 18, 2010	13.74	13.84	13.73	13.80	24,432,740	+0.07(+0.50%)
Mar 17, 2010	13.64	13.78	13.64	13.73	53,641,060	+0.10(+0.74%)
Mar 16, 2010	13.64	13.66	13.56	13.63	28,261,756	+0.03(+0.23%)
Mar 15, 2010	13.53	13.60	13.48	13.60	27,655,780	+0.06(+0.44%)
Mar 12, 2010	13.63	13.63	13.50	13.54	24,808,034	-0.05(-0.37%)
Mar 11, 2010	13.55	13.60	13.48	13.59	24,129,952	+0.04(+0.30%)
Mar 10, 2010	13.66	13.68	13.49	13.55	39,864,836	-0.07(-0.54%)
Mar 09, 2010	13.49	13.68	13.47	13.62	44,573,600	+0.13(+0.95%)
Mar 08, 2010	13.35	13.54	13.30	13.50	35,200,636	+0.18(+1.37%)
Mar 05, 2010	13.34	13.37	13.26	13.31	41,150,912	-0.02(-0.14%)
Mar 04, 2010	13.27	13.40	13.25	13.33	28,775,430	+0.06(+0.48%)
Mar 03, 2010	13.35	13.36	13.22	13.27	29,326,758	-0.04(-0.27%)
Mar 02, 2010	13.23	13.34	13.16	13.30	38,099,192	+0.10(+0.76%)

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.