Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.53	13.62	13.25	13.37	8,519,212	-0.16(-1.18%)
May 27, 2010	12.99	13.55	12.90	13.53	19,338,238	+0.92(+7.32%)
May 26, 2010	12.94	13.14	12.55	12.61	8,940,514	+0.09(+0.74%)
May 25, 2010	12.13	12.55	11.83	12.52	7,847,527	+0.01(+0.07%)
May 24, 2010	12.54	12.86	12.41	12.51	9,726,894	+0.27(+2.19%)
May 21, 2010	11.68	12.51	11.54	12.24	7,681,771	+0.29(+2.46%)
May 20, 2010	11.92	12.30	11.68	11.94	10,911,349	-0.39(-3.13%)
May 19, 2010	12.09	12.45	11.90	12.33	7,016,430	+0.14(+1.17%)
May 18, 2010	13.02	13.05	12.01	12.19	12,638,602	-0.67(-5.22%)
May 17, 2010	13.09	13.16	12.51	12.86	7,743,951	-0.23(-1.73%)
May 14, 2010	13.13	13.26	12.69	13.09	6,534,448	-0.14(-1.08%)
May 13, 2010	13.38	13.62	13.14	13.23	5,302,757	-0.23(-1.68%)
May 12, 2010	13.19	13.53	13.18	13.46	4,946,326	+0.29(+2.23%)
May 11, 2010	13.42	13.49	12.86	13.16	6,993,497	-0.08(-0.63%)
May 10, 2010	13.09	13.46	12.62	13.25	5,919,084	+0.65(+5.13%)
May 07, 2010	12.78	13.00	11.98	12.60	12,366,149	-0.44(-3.35%)
May 06, 2010	13.68	13.93	12.10	13.04	10,630,261	-0.76(-5.48%)
May 05, 2010	13.83	14.11	13.39	13.79	8,433,597	-0.31(-2.20%)
May 04, 2010	14.58	14.58	14.04	14.10	8,815,382	-0.54(-3.67%)
May 03, 2010	14.65	14.87	14.40	14.64	8,730,169	+0.51(+3.63%)
Apr 30, 2010	15.16	15.23	14.06	14.13	25,826,896	+0.50(+3.63%)
Apr 29, 2010	13.37	13.63	13.20	13.63	8,484,805	+0.44(+3.31%)
Apr 28, 2010	13.09	13.30	12.90	13.20	5,861,287	+0.25(+1.95%)
Apr 27, 2010	13.14	13.31	12.93	12.94	5,240,764	-0.28(-2.10%)
Apr 26, 2010	13.05	13.43	13.05	13.22	5,474,093	+0.17(+1.29%)
Apr 23, 2010	13.09	13.23	12.94	13.05	5,993,075	-0.08(-0.64%)
Apr 22, 2010	13.11	13.19	12.85	13.14	10,480,363	-0.23(-1.76%)
Apr 21, 2010	13.69	13.77	13.21	13.37	4,505,747	-0.06(-0.44%)
Apr 20, 2010	13.35	13.51	13.19	13.43	3,550,754	+0.16(+1.20%)
Apr 19, 2010	13.51	13.51	12.97	13.27	5,056,795	-0.29(-2.17%)
Apr 16, 2010	13.73	13.73	13.26	13.56	4,275,286	-0.22(-1.58%)
Apr 15, 2010	13.65	13.89	13.59	13.78	4,008,686	+0.12(+0.86%)
Apr 14, 2010	13.42	13.80	13.36	13.67	5,589,472	+0.31(+2.33%)
Apr 13, 2010	13.18	13.38	13.15	13.35	5,458,892	+0.09(+0.70%)
Apr 12, 2010	13.31	13.36	13.14	13.26	3,881,400	+0.04(+0.32%)
Apr 09, 2010	13.14	13.24	13.04	13.22	2,877,626	+0.13(+1.03%)
Apr 08, 2010	13.12	13.14	12.93	13.09	3,758,015	-0.13(-0.95%)
Apr 07, 2010	13.30	13.36	13.09	13.21	6,299,338	-0.13(-1.01%)
Apr 06, 2010	13.34	13.42	13.22	13.35	2,476,907	-0.07(-0.50%)
Apr 05, 2010	13.12	13.43	13.11	13.41	3,210,538	+0.41(+3.16%)
Apr 01, 2010	13.18	13.00	13.00	13.00	5,202,862	-0.09(-0.70%)
Mar 31, 2010	13.35	13.46	13.09	13.09	5,584,557	-0.36(-2.68%)
Mar 30, 2010	13.30	13.49	13.20	13.46	3,976,172	+0.21(+1.58%)
Mar 29, 2010	13.44	13.57	13.14	13.25	4,593,601	-0.15(-1.13%)
Mar 26, 2010	13.77	13.89	13.28	13.40	6,617,860	-0.30(-2.21%)
Mar 25, 2010	13.68	13.93	13.61	13.70	6,618,180	+0.23(+1.68%)
Mar 24, 2010	13.70	13.77	13.44	13.47	6,533,466	-0.30(-2.19%)
Mar 23, 2010	13.27	13.89	13.25	13.77	8,022,542	+0.61(+4.62%)
Mar 22, 2010	12.74	13.21	12.72	13.17	5,717,749	+0.31(+2.38%)
Mar 19, 2010	13.29	13.29	12.79	12.86	5,879,359	-0.42(-3.16%)
Mar 18, 2010	13.58	13.58	13.22	13.28	3,175,600	-0.23(-1.68%)
Mar 17, 2010	13.25	13.67	13.22	13.51	5,709,811	+0.35(+2.68%)
Mar 16, 2010	12.87	13.24	12.86	13.15	4,595,958	+0.26(+2.02%)
Mar 15, 2010	12.84	12.93	12.72	12.89	5,077,580	+0.00(+0.00%)
Mar 12, 2010	13.14	13.14	12.83	12.89	3,949,842	-0.23(-1.73%)
Mar 11, 2010	13.15	13.17	12.83	13.12	5,786,911	-0.10(-0.76%)
Mar 10, 2010	13.27	13.38	13.12	13.22	5,154,378	-0.04(-0.29%)
Mar 09, 2010	13.35	13.48	13.20	13.26	5,115,166	-0.10(-0.79%)
Mar 08, 2010	13.31	13.42	13.18	13.36	4,091,123	+0.13(+0.95%)
Mar 05, 2010	13.09	13.29	12.97	13.24	3,631,097	+0.21(+1.61%)
Mar 04, 2010	13.14	13.22	12.88	13.03	3,301,995	-0.02(-0.13%)
Mar 03, 2010	13.30	13.56	13.03	13.04	5,742,300	-0.18(-1.40%)
Mar 02, 2010	13.30	13.46	13.17	13.23	7,541,576	+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.