Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.99	15.08	14.68	14.99	31,370	-0.10(-0.69%)
May 27, 2010	15.17	15.20	14.93	15.09	13,457	+0.32(+2.20%)
May 26, 2010	14.70	15.25	14.70	14.77	22,073	+0.09(+0.58%)
May 25, 2010	14.38	14.98	14.32	14.68	11,062	-0.37(-2.47%)
May 24, 2010	14.57	15.05	14.57	15.05	24,901	+1.04(+7.45%)
May 21, 2010	13.52	14.17	13.40	14.01	37,246	+0.48(+3.55%)
May 20, 2010	13.82	13.83	13.53	13.53	52,696	-0.64(-4.52%)
May 19, 2010	14.49	14.65	13.75	14.17	28,766	-0.53(-3.57%)
May 18, 2010	16.06	16.06	14.59	14.69	55,143	-1.35(-8.39%)
May 17, 2010	16.81	16.81	15.62	16.04	17,371	-0.77(-4.60%)
May 14, 2010	16.81	17.39	16.46	16.81	53,904	+0.06(+0.38%)
May 13, 2010	15.78	16.75	15.78	16.75	11,581	+0.84(+5.26%)
May 12, 2010	15.34	15.91	15.14	15.91	49,374	+0.53(+3.42%)
May 11, 2010	15.33	15.39	15.33	15.38	13,742	+0.39(+2.63%)
May 10, 2010	14.56	15.28	14.50	14.99	27,388	+0.75(+5.28%)
May 07, 2010	14.52	14.52	14.01	14.24	60,654	+0.28(+1.98%)
May 06, 2010	15.59	15.62	13.48	13.96	68,298	-1.63(-10.43%)
May 05, 2010	15.35	15.76	15.35	15.59	31,517	-0.01(-0.04%)
May 04, 2010	15.47	15.80	15.31	15.59	41,851	+0.07(+0.46%)
May 03, 2010	15.23	15.94	15.15	15.52	39,727	+0.31(+2.03%)
Apr 30, 2010	15.31	15.33	15.21	15.21	19,082	-0.08(-0.55%)
Apr 29, 2010	15.36	15.46	15.26	15.30	27,394	+0.15(+0.99%)
Apr 28, 2010	15.27	15.27	14.88	15.15	20,641	+0.01(+0.08%)
Apr 27, 2010	15.18	15.33	14.69	15.14	41,024	+0.03(+0.21%)
Apr 26, 2010	18.02	15.17	14.94	15.10	66,948	+0.09(+0.60%)
Apr 23, 2010	14.50	15.07	14.49	15.01	25,328	+0.36(+2.44%)
Apr 22, 2010	14.28	14.85	14.00	14.66	31,770	+0.36(+2.53%)
Apr 21, 2010	13.96	14.40	13.77	14.30	11,023	+0.40(+2.91%)
Apr 20, 2010	13.73	13.97	13.59	13.89	17,380	+0.16(+1.16%)
Apr 19, 2010	13.57	13.73	13.49	13.73	23,878	+0.05(+0.38%)
Apr 16, 2010	13.86	13.86	13.49	13.68	26,377	-0.24(-1.75%)
Apr 15, 2010	13.95	14.13	13.92	13.92	3,288	+0.03(+0.23%)
Apr 14, 2010	14.02	14.13	13.89	13.89	10,857	+0.03(+0.23%)
Apr 13, 2010	14.03	14.06	13.49	13.86	46,974	-0.16(-1.14%)
Apr 12, 2010	14.05	14.06	13.97	14.02	18,789	+0.13(+0.92%)
Apr 09, 2010	13.72	13.89	13.72	13.89	11,890	+0.06(+0.46%)
Apr 08, 2010	13.66	13.83	13.51	13.83	37,877	+0.15(+1.11%)
Apr 07, 2010	13.74	13.78	13.64	13.67	6,112	-0.06(-0.41%)
Apr 06, 2010	13.73	13.74	13.49	13.73	9,175	+0.05(+0.37%)
Apr 05, 2010	13.51	13.73	13.35	13.68	33,470	+0.23(+1.73%)
Apr 01, 2010	13.08	13.45	13.45	13.45	25,679	+0.18(+1.36%)
Mar 31, 2010	13.53	13.77	13.27	13.27	16,716	+0.09(+0.69%)
Mar 30, 2010	13.50	13.53	13.18	13.18	6,883	-0.22(-1.67%)
Mar 29, 2010	13.41	13.57	13.10	13.40	89,311	-0.05(-0.39%)
Mar 26, 2010	13.45	13.46	13.31	13.45	14,972	+0.17(+1.31%)
Mar 25, 2010	13.31	13.43	13.27	13.28	43,388	-0.03(-0.19%)
Mar 24, 2010	13.06	13.30	13.06	13.30	10,968	+0.32(+2.46%)
Mar 23, 2010	12.35	12.98	12.32	12.98	29,799	+0.63(+5.13%)
Mar 22, 2010	11.66	12.36	11.66	12.35	49,338	+0.38(+3.17%)
Mar 19, 2010	12.51	12.80	11.56	11.97	91,442	-0.53(-4.21%)
Mar 18, 2010	12.91	12.98	12.42	12.49	35,004	-0.35(-2.72%)
Mar 17, 2010	13.41	13.41	12.81	12.84	88,713	-0.58(-4.33%)
Mar 16, 2010	13.46	13.46	13.33	13.43	6,979	-0.03(-0.19%)
Mar 15, 2010	13.44	13.45	13.38	13.45	68,618	+0.03(+0.25%)
Mar 12, 2010	13.51	13.52	13.35	13.42	11,151	-0.09(-0.64%)
Mar 11, 2010	13.41	13.53	13.38	13.51	18,683	-0.03(-0.19%)
Mar 10, 2010	13.45	13.53	13.32	13.53	14,830	+0.08(+0.61%)
Mar 09, 2010	13.43	13.45	13.30	13.45	17,918	+0.10(+0.73%)
Mar 08, 2010	13.14	13.44	13.14	13.35	14,078	+0.15(+1.10%)
Mar 05, 2010	13.37	13.37	13.19	13.20	12,158	-0.03(-0.26%)
Mar 04, 2010	13.28	13.46	13.24	13.24	33,627	-0.11(-0.85%)
Mar 03, 2010	13.25	13.45	13.25	13.35	10,232	-0.08(-0.59%)
Mar 02, 2010	13.46	13.46	13.24	13.43	4,891	+0.01(+0.05%)

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.