Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	14.52	14.54	14.45	14.54	4,472	+0.00(+0.00%)
May 28, 2010	14.65	14.67	14.40	14.54	59,393	-0.08(-0.55%)
May 27, 2010	14.39	14.62	14.32	14.62	18,873	+0.65(+4.65%)
May 26, 2010	14.06	14.34	13.97	13.97	45,021	+0.06(+0.43%)
May 25, 2010	13.64	13.91	13.39	13.91	138,955	-0.06(-0.43%)
May 21, 2010	13.65	14.19	13.62	13.97	478,009	+0.00(+0.00%)
May 20, 2010	14.36	14.40	13.95	13.97	88,143	-0.77(-5.22%)
May 19, 2010	14.84	14.99	14.55	14.74	117,163	-0.21(-1.40%)
May 18, 2010	15.48	15.48	14.94	14.95	39,325	-0.29(-1.90%)
May 17, 2010	15.28	15.39	14.91	15.24	35,660	+0.04(+0.26%)
May 14, 2010	15.46	15.46	15.06	15.20	46,398	-0.39(-2.50%)
May 13, 2010	15.68	15.77	15.50	15.59	64,550	-0.10(-0.64%)
May 12, 2010	15.26	15.70	15.26	15.69	22,171	+0.47(+3.09%)
May 11, 2010	14.88	15.41	15.22	15.22	31,814	+0.12(+0.79%)
May 10, 2010	15.02	15.10	14.89	15.10	218,562	+0.84(+5.89%)
May 07, 2010	14.62	14.72	14.13	14.26	263,417	-0.57(-3.84%)
May 06, 2010	15.16	15.33	13.84	14.83	137,138	-0.50(-3.26%)
May 05, 2010	15.38	15.52	15.30	15.33	84,311	-0.24(-1.54%)
May 04, 2010	15.85	15.85	15.45	15.57	103,453	-0.46(-2.87%)
May 03, 2010	15.77	16.06	15.77	16.03	20,226	+0.29(+1.84%)
Apr 30, 2010	16.15	16.20	15.74	15.74	35,116	-0.37(-2.30%)
Apr 29, 2010	15.92	16.14	15.88	16.11	13,303	+0.26(+1.64%)
Apr 28, 2010	15.92	15.95	15.80	15.85	58,149	+0.04(+0.25%)
Apr 27, 2010	16.14	16.24	15.80	15.81	105,029	-0.39(-2.41%)
Apr 26, 2010	16.26	16.35	16.18	16.20	64,761	+0.00(+0.00%)
Apr 23, 2010	16.06	16.22	16.01	16.20	29,039	+0.11(+0.68%)
Apr 22, 2010	15.76	16.09	15.65	16.09	13,817	+0.16(+1.00%)
Apr 21, 2010	15.84	15.93	15.76	15.93	10,585	+0.16(+1.01%)

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.