Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.53	13.62	13.25	13.37	8,521,870	-0.16(-1.18%)
May 27, 2010	12.99	13.54	12.90	13.53	19,344,274	+0.92(+7.32%)
May 26, 2010	12.94	13.13	12.54	12.60	8,943,304	+0.09(+0.74%)
May 25, 2010	12.13	12.54	11.82	12.51	7,849,975	+0.01(+0.07%)
May 24, 2010	12.54	12.86	12.40	12.50	9,729,929	+0.27(+2.19%)
May 21, 2010	11.67	12.50	11.54	12.23	7,684,168	+0.29(+2.46%)
May 20, 2010	11.92	12.29	11.67	11.94	10,914,754	-0.39(-3.13%)
May 19, 2010	12.08	12.44	11.90	12.33	7,018,620	+0.14(+1.17%)
May 18, 2010	13.01	13.05	12.01	12.18	12,642,546	-0.67(-5.22%)
May 17, 2010	13.08	13.16	12.50	12.86	7,746,367	-0.23(-1.73%)
May 14, 2010	13.12	13.26	12.69	13.08	6,536,488	-0.14(-1.08%)
May 13, 2010	13.38	13.62	13.14	13.22	5,304,412	-0.23(-1.68%)
May 12, 2010	13.18	13.53	13.17	13.45	4,947,869	+0.29(+2.23%)
May 11, 2010	13.42	13.48	12.86	13.16	6,995,679	-0.08(-0.63%)
May 10, 2010	13.09	13.46	12.61	13.24	5,920,931	+0.65(+5.13%)
May 07, 2010	12.78	13.00	11.97	12.60	12,370,008	-0.44(-3.35%)
May 06, 2010	13.68	13.93	12.09	13.03	10,633,578	-0.76(-5.48%)
May 05, 2010	13.83	14.11	13.38	13.79	8,436,229	-0.31(-2.20%)
May 04, 2010	14.57	14.58	14.04	14.10	8,818,132	-0.54(-3.67%)
May 03, 2010	14.64	14.86	14.39	14.63	8,732,893	+0.51(+3.62%)
Apr 30, 2010	15.15	15.22	14.06	14.12	25,834,954	+0.50(+3.63%)
Apr 29, 2010	13.37	13.63	13.20	13.63	8,487,452	+0.44(+3.31%)
Apr 28, 2010	13.09	13.29	12.90	13.19	5,863,116	+0.25(+1.95%)
Apr 27, 2010	13.14	13.31	12.93	12.94	5,242,400	-0.28(-2.10%)
Apr 26, 2010	13.05	13.43	13.05	13.22	5,475,801	+0.17(+1.29%)
Apr 23, 2010	13.09	13.22	12.94	13.05	5,994,946	-0.08(-0.64%)
Apr 22, 2010	13.11	13.18	12.85	13.13	10,483,633	-0.23(-1.76%)
Apr 21, 2010	13.69	13.76	13.21	13.37	4,507,153	-0.06(-0.44%)
Apr 20, 2010	13.35	13.51	13.18	13.43	3,551,862	+0.16(+1.20%)
Apr 19, 2010	13.50	13.51	12.96	13.27	5,058,373	-0.29(-2.17%)
Apr 16, 2010	13.73	13.73	13.26	13.56	4,276,620	-0.22(-1.58%)
Apr 15, 2010	13.64	13.89	13.59	13.78	4,009,937	+0.12(+0.86%)
Apr 14, 2010	13.42	13.80	13.36	13.66	5,591,217	+0.31(+2.33%)
Apr 13, 2010	13.17	13.38	13.15	13.35	5,460,596	+0.09(+0.70%)
Apr 12, 2010	13.31	13.36	13.14	13.26	3,882,611	+0.04(+0.32%)
Apr 09, 2010	13.14	13.23	13.04	13.22	2,878,524	+0.13(+1.03%)
Apr 08, 2010	13.12	13.13	12.92	13.08	3,759,188	-0.13(-0.95%)
Apr 07, 2010	13.30	13.36	13.09	13.21	6,301,304	-0.13(-1.01%)
Apr 06, 2010	13.33	13.42	13.22	13.34	2,477,680	-0.07(-0.50%)
Apr 05, 2010	13.12	13.43	13.11	13.41	3,211,540	+0.41(+3.16%)
Apr 01, 2010	13.17	13.00	13.00	13.00	5,204,485	-0.09(-0.71%)
Mar 31, 2010	13.34	13.45	13.08	13.09	5,586,299	-0.36(-2.68%)
Mar 30, 2010	13.30	13.48	13.20	13.45	3,977,412	+0.21(+1.58%)
Mar 29, 2010	13.43	13.57	13.14	13.24	4,595,034	-0.15(-1.13%)
Mar 26, 2010	13.76	13.89	13.27	13.39	6,619,925	-0.30(-2.21%)
Mar 25, 2010	13.68	13.93	13.61	13.69	6,620,245	+0.23(+1.68%)
Mar 24, 2010	13.69	13.76	13.43	13.47	6,535,504	-0.30(-2.19%)
Mar 23, 2010	13.27	13.89	13.25	13.77	8,025,045	+0.61(+4.62%)
Mar 22, 2010	12.74	13.21	12.71	13.16	5,719,533	+0.31(+2.38%)
Mar 19, 2010	13.28	13.28	12.79	12.86	5,881,193	-0.42(-3.16%)
Mar 18, 2010	13.58	13.58	13.22	13.27	3,176,591	-0.23(-1.68%)
Mar 17, 2010	13.24	13.66	13.22	13.50	5,711,592	+0.35(+2.68%)
Mar 16, 2010	12.86	13.23	12.86	13.15	4,597,392	+0.26(+2.02%)
Mar 15, 2010	12.84	12.93	12.71	12.89	5,079,165	+0.00(+0.00%)
Mar 12, 2010	13.13	13.13	12.82	12.89	3,951,074	-0.23(-1.73%)
Mar 11, 2010	13.15	13.17	12.82	13.12	5,788,717	-0.10(-0.76%)
Mar 10, 2010	13.27	13.38	13.12	13.22	5,155,987	-0.04(-0.28%)
Mar 09, 2010	13.35	13.48	13.20	13.25	5,116,762	-0.10(-0.79%)
Mar 08, 2010	13.31	13.42	13.17	13.36	4,092,399	+0.13(+0.95%)
Mar 05, 2010	13.08	13.28	12.96	13.23	3,632,230	+0.21(+1.61%)
Mar 04, 2010	13.13	13.22	12.88	13.02	3,303,026	-0.02(-0.13%)
Mar 03, 2010	13.29	13.55	13.02	13.04	5,744,092	-0.18(-1.40%)
Mar 02, 2010	13.30	13.46	13.17	13.22	7,543,929	+0.08(+0.57%)

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.