Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.67	12.66	12.31	12.41	133,809	-0.27(-2.12%)
May 27, 2010	12.20	12.70	12.12	12.67	200,726	+0.77(+6.50%)
May 26, 2010	11.97	12.20	11.72	11.90	461,601	+0.02(+0.14%)
May 25, 2010	11.58	11.94	11.46	11.88	99,020	-0.03(-0.21%)
May 24, 2010	12.23	12.44	11.88	11.91	88,023	-0.34(-2.81%)
May 21, 2010	11.77	12.32	11.73	12.25	267,804	+0.29(+2.46%)
May 20, 2010	12.31	12.86	11.91	11.96	275,498	-1.10(-8.43%)
May 19, 2010	13.24	13.30	12.76	13.06	94,204	-0.19(-1.46%)
May 18, 2010	14.21	14.21	13.08	13.25	274,181	-0.76(-5.46%)
May 17, 2010	14.05	14.16	13.57	14.02	242,867	+0.06(+0.42%)
May 14, 2010	14.05	14.05	13.78	13.96	129,467	-0.25(-1.77%)
May 13, 2010	14.30	14.36	14.01	14.21	109,553	-0.21(-1.46%)
May 12, 2010	13.48	14.45	13.34	14.42	164,895	+0.95(+7.05%)
May 11, 2010	13.48	13.74	12.98	13.47	136,922	+0.13(+1.01%)
May 10, 2010	13.13	13.45	12.99	13.34	142,279	+0.67(+5.31%)
May 07, 2010	13.09	13.18	12.53	12.67	169,869	-0.50(-3.81%)
May 06, 2010	13.32	13.55	10.88	13.17	160,630	-0.22(-1.62%)
May 05, 2010	13.30	13.51	13.12	13.39	311,057	-0.01(-0.06%)
May 04, 2010	13.46	13.47	12.86	13.39	255,721	-0.33(-2.38%)
May 03, 2010	13.32	13.74	13.14	13.72	236,240	+0.53(+3.99%)
Apr 30, 2010	13.57	13.57	13.05	13.19	156,911	-0.38(-2.83%)
Apr 29, 2010	13.47	13.59	13.00	13.58	178,270	+0.18(+1.31%)
Apr 28, 2010	13.59	13.73	13.12	13.40	185,963	-0.12(-0.87%)
Apr 27, 2010	14.09	14.16	13.46	13.52	74,052	-0.60(-4.27%)
Apr 26, 2010	14.20	14.29	14.11	14.12	51,425	-0.10(-0.71%)
Apr 23, 2010	14.45	14.45	14.14	14.22	111,039	-0.25(-1.73%)
Apr 22, 2010	14.03	14.57	13.95	14.47	95,985	+0.23(+1.59%)
Apr 21, 2010	14.31	14.47	13.98	14.25	105,594	-0.08(-0.58%)
Apr 20, 2010	14.07	14.38	13.99	14.33	95,764	+0.31(+2.21%)
Apr 19, 2010	14.22	14.26	13.93	14.02	193,338	-0.31(-2.16%)
Apr 16, 2010	14.57	14.57	14.19	14.33	196,232	-0.23(-1.55%)
Apr 15, 2010	14.38	14.59	14.38	14.56	47,274	+0.12(+0.81%)
Apr 14, 2010	14.11	14.44	14.09	14.44	152,020	+0.39(+2.80%)
Apr 13, 2010	13.73	14.07	13.59	14.05	208,595	+0.26(+1.88%)
Apr 12, 2010	13.54	13.80	13.36	13.79	119,623	+0.23(+1.67%)
Apr 09, 2010	13.38	13.67	13.15	13.56	129,322	+0.17(+1.25%)
Apr 08, 2010	13.22	13.48	12.93	13.39	167,639	+0.08(+0.56%)
Apr 07, 2010	13.26	13.39	13.09	13.32	388,318	+0.01(+0.06%)
Apr 06, 2010	13.39	13.39	13.07	13.31	46,795	-0.08(-0.56%)
Apr 05, 2010	13.09	13.39	13.06	13.39	79,821	+0.36(+2.76%)
Apr 01, 2010	13.23	13.03	13.03	13.03	74,826	-0.13(-1.02%)
Mar 31, 2010	13.20	13.47	13.09	13.16	141,917	-0.15(-1.13%)
Mar 30, 2010	13.37	13.73	12.96	13.31	200,364	-0.07(-0.50%)
Mar 29, 2010	13.64	13.80	13.37	13.38	84,116	-0.18(-1.30%)
Mar 26, 2010	13.48	13.89	13.39	13.55	58,491	+0.16(+1.19%)
Mar 25, 2010	13.56	13.84	13.36	13.39	92,263	-0.03(-0.25%)
Mar 24, 2010	13.42	13.62	13.39	13.43	99,909	-0.08(-0.56%)
Mar 23, 2010	13.41	13.55	13.24	13.50	84,551	+0.13(+1.00%)
Mar 22, 2010	13.05	13.46	13.04	13.37	98,555	+0.09(+0.69%)
Mar 19, 2010	13.22	13.31	12.96	13.28	215,322	+0.16(+1.21%)
Mar 18, 2010	13.18	13.39	13.05	13.12	209,737	+0.00(+0.00%)
Mar 17, 2010	12.83	13.16	12.72	13.12	226,917	+0.34(+2.68%)
Mar 16, 2010	12.55	12.78	12.47	12.78	74,088	+0.29(+2.35%)
Mar 15, 2010	12.34	12.50	12.16	12.48	116,125	+0.01(+0.07%)
Mar 12, 2010	12.52	12.55	12.36	12.47	93,174	-0.01(-0.07%)
Mar 11, 2010	12.42	12.61	12.38	12.48	83,580	-0.04(-0.33%)
Mar 10, 2010	12.61	12.74	12.45	12.52	85,404	-0.11(-0.86%)
Mar 09, 2010	12.58	12.69	12.52	12.63	85,458	+0.03(+0.20%)
Mar 08, 2010	12.79	12.86	12.56	12.61	81,035	-0.33(-2.59%)
Mar 05, 2010	12.76	12.98	12.62	12.94	94,062	+0.24(+1.91%)
Mar 04, 2010	12.61	12.75	12.13	12.70	53,614	+0.14(+1.13%)
Mar 03, 2010	12.59	12.82	12.44	12.56	85,344	+0.02(+0.13%)
Mar 02, 2010	12.33	12.69	12.33	12.54	231,435	+0.02(+0.13%)

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.