Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.96	13.30	12.88	12.96	9,833,879	-0.26(-1.95%)
May 27, 2010	12.98	13.24	12.87	13.22	12,980,872	+0.61(+4.87%)
May 26, 2010	12.55	12.96	12.41	12.60	112	+0.24(+1.94%)
May 25, 2010	11.88	12.41	11.72	12.36	280	-0.06(-0.50%)
May 24, 2010	12.69	13.03	12.39	12.43	22,021,958	-0.32(-2.51%)
May 21, 2010	12.05	12.75	11.98	12.75	17,829,762	-0.10(-0.77%)
May 20, 2010	12.71	12.95	12.32	12.85	17,222,416	-0.43(-3.21%)
May 19, 2010	13.13	13.44	12.83	13.27	14,823,523	+0.00(+0.00%)
May 18, 2010	13.72	13.79	13.21	13.27	112	-0.30(-2.23%)
May 17, 2010	13.12	13.67	12.98	13.57	18,534,006	+0.52(+3.95%)
May 14, 2010	13.06	13.27	12.88	13.06	11,253,763	-0.29(-2.20%)
May 13, 2010	13.64	13.81	13.30	13.35	11,911,943	-0.28(-2.09%)
May 12, 2010	13.51	13.86	13.34	13.64	11,980,234	+0.20(+1.52%)
May 11, 2010	13.78	13.79	13.37	13.43	13,887,225	-0.22(-1.63%)
May 10, 2010	13.56	13.68	13.46	13.65	15,326,212	+1.01(+7.95%)
May 07, 2010	13.33	13.35	12.33	12.65	30,646,124	-0.40(-3.07%)
May 06, 2010	13.30	13.80	12.24	13.05	2,921	-1.03(-7.33%)
May 05, 2010	13.95	14.35	13.78	14.08	23,012,022	-0.34(-2.35%)
May 04, 2010	14.61	14.62	14.10	14.42	112	-0.45(-3.05%)
May 03, 2010	14.53	15.11	14.53	14.87	12,989,128	+0.45(+3.08%)
Apr 30, 2010	14.68	14.78	14.37	14.43	10,819,542	-0.22(-1.52%)
Apr 29, 2010	14.49	14.89	14.48	14.65	8,735,947	+0.34(+2.36%)
Apr 28, 2010	14.43	14.52	14.16	14.31	11,780,930	+0.20(+1.45%)
Apr 27, 2010	14.36	14.46	13.95	14.11	11,776,546	-0.42(-2.88%)
Apr 26, 2010	14.67	14.81	14.45	14.53	5,003,059	-0.14(-0.97%)
Apr 23, 2010	14.65	14.71	14.46	14.67	6,720,321	+0.04(+0.30%)
Apr 22, 2010	14.18	14.69	14.00	14.62	9,848,475	+0.29(+2.05%)
Apr 21, 2010	14.12	14.34	14.02	14.33	7,504,777	+0.13(+0.94%)
Apr 20, 2010	13.92	14.37	13.92	14.20	7,393,286	+0.40(+2.90%)
Apr 19, 2010	13.76	13.92	13.56	13.80	8,997,966	-0.01(-0.06%)
Apr 16, 2010	14.05	14.33	13.79	13.80	12,653,902	-0.36(-2.51%)
Apr 15, 2010	13.82	14.19	13.74	14.16	9,608,829	+0.28(+2.05%)
Apr 14, 2010	13.89	13.96	13.68	13.88	12,638,605	+0.08(+0.58%)
Apr 13, 2010	13.51	13.84	13.38	13.80	8,529,659	+0.27(+1.97%)
Apr 12, 2010	13.53	13.64	13.40	13.53	8,529,723	+0.02(+0.13%)
Apr 09, 2010	13.34	13.63	13.30	13.51	9,930,561	+0.16(+1.20%)
Apr 08, 2010	12.77	13.51	12.68	13.35	17,433,628	+0.47(+3.66%)
Apr 07, 2010	12.92	13.07	12.77	12.88	8,145,604	-0.11(-0.82%)
Apr 06, 2010	12.99	13.30	12.78	12.99	12,561,012	+0.04(+0.34%)
Apr 05, 2010	12.62	13.09	12.55	12.94	13,808,123	+0.33(+2.61%)
Apr 01, 2010	12.58	12.61	12.61	12.61	9,738,411	+0.20(+1.65%)
Mar 31, 2010	12.48	12.64	12.37	12.41	7,394,164	-0.19(-1.48%)
Mar 30, 2010	12.63	12.67	12.46	12.59	7,234,326	+0.01(+0.07%)
Mar 29, 2010	12.47	12.61	12.43	12.59	8,299,016	+0.19(+1.51%)
Mar 26, 2010	12.51	12.54	12.28	12.40	8,948,944	+0.05(+0.43%)
Mar 25, 2010	12.83	12.85	12.33	12.35	12,232,523	-0.33(-2.60%)
Mar 24, 2010	12.58	12.84	12.49	12.67	9,458,636	-0.02(-0.14%)
Mar 23, 2010	12.59	12.71	12.51	12.69	7,510,034	+0.42(+3.41%)
Mar 22, 2010	12.43	12.59	12.19	12.27	6,567,583	-0.17(-1.36%)
Mar 19, 2010	12.83	13.02	12.44	12.44	11,152,032	-0.35(-2.71%)
Mar 18, 2010	12.91	13.04	12.67	12.79	6,209,365	-0.12(-0.90%)
Mar 17, 2010	13.20	13.30	12.87	12.91	9,072,010	-0.25(-1.89%)
Mar 16, 2010	12.85	13.16	12.74	13.16	11,575,490	+0.30(+2.35%)
Mar 15, 2010	12.74	12.91	12.71	12.85	7,675,059	-0.14(-1.10%)
Mar 12, 2010	13.16	13.22	12.83	13.00	7,467,580	-0.18(-1.35%)
Mar 11, 2010	13.02	13.17	12.82	13.17	7,398,151	+0.04(+0.34%)
Mar 10, 2010	12.86	13.13	12.81	13.13	9,169,214	+0.28(+2.15%)
Mar 09, 2010	13.00	13.01	12.72	12.85	7,905,365	-0.20(-1.50%)
Mar 08, 2010	13.07	13.17	12.89	13.05	10,001,400	+0.05(+0.41%)
Mar 05, 2010	12.66	13.05	12.64	13.00	16,532,419	+0.38(+3.02%)
Mar 04, 2010	12.31	12.64	12.29	12.61	18,811,860	+0.30(+2.45%)
Mar 03, 2010	12.01	12.37	11.90	12.31	13,809,641	+0.34(+2.82%)
Mar 02, 2010	12.03	12.10	11.91	11.98	7,488,769	+0.06(+0.52%)

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.