Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.71	13.81	13.43	13.55	8,405,165	-0.16(-1.18%)
May 27, 2010	13.17	13.73	13.08	13.71	19,079,356	+0.94(+7.32%)
May 26, 2010	13.12	13.31	12.72	12.78	8,820,826	+0.09(+0.74%)
May 25, 2010	12.29	12.72	11.99	12.69	7,742,471	+0.01(+0.07%)
May 24, 2010	12.71	13.03	12.57	12.68	9,596,679	+0.27(+2.19%)
May 21, 2010	11.83	12.68	11.70	12.40	7,578,934	+0.30(+2.46%)
May 20, 2010	12.08	12.46	11.83	12.11	10,765,278	-0.39(-3.13%)
May 19, 2010	12.25	12.62	12.06	12.50	6,922,501	+0.14(+1.17%)
May 18, 2010	13.20	13.23	12.17	12.35	12,469,408	-0.68(-5.22%)
May 17, 2010	13.26	13.34	12.68	13.03	7,640,282	-0.23(-1.73%)
May 14, 2010	13.31	13.44	12.86	13.26	6,446,971	-0.14(-1.08%)
May 13, 2010	13.56	13.81	13.32	13.41	5,231,769	-0.23(-1.68%)
May 12, 2010	13.37	13.71	13.36	13.64	4,880,109	+0.30(+2.23%)
May 11, 2010	13.60	13.67	13.03	13.34	6,899,874	-0.09(-0.63%)
May 10, 2010	13.27	13.65	12.79	13.43	5,839,845	+0.66(+5.13%)
May 07, 2010	12.96	13.18	12.14	12.77	12,200,602	-0.44(-3.35%)
May 06, 2010	13.87	14.12	12.26	13.21	10,487,953	-0.77(-5.48%)
May 05, 2010	14.02	14.30	13.57	13.98	8,320,695	-0.31(-2.20%)
May 04, 2010	14.77	14.78	14.23	14.29	8,697,369	-0.54(-3.67%)
May 03, 2010	14.85	15.07	14.59	14.84	8,613,298	+0.52(+3.62%)
Apr 30, 2010	15.37	15.43	14.25	14.32	25,481,148	+0.50(+3.63%)
Apr 29, 2010	13.55	13.82	13.38	13.82	8,371,218	+0.44(+3.31%)
Apr 28, 2010	13.27	13.48	13.08	13.37	5,782,822	+0.26(+1.95%)
Apr 27, 2010	13.32	13.49	13.11	13.12	5,170,606	-0.28(-2.10%)
Apr 26, 2010	13.23	13.61	13.23	13.40	5,400,810	+0.17(+1.29%)
Apr 23, 2010	13.27	13.41	13.12	13.23	5,912,846	-0.09(-0.64%)
Apr 22, 2010	13.29	13.37	13.03	13.31	10,340,061	-0.24(-1.76%)
Apr 21, 2010	13.88	13.95	13.39	13.55	4,445,428	-0.06(-0.44%)
Apr 20, 2010	13.54	13.70	13.37	13.61	3,503,220	+0.16(+1.20%)
Apr 19, 2010	13.69	13.70	13.14	13.45	4,989,099	-0.30(-2.17%)
Apr 16, 2010	13.92	13.92	13.44	13.75	4,218,053	-0.22(-1.58%)
Apr 15, 2010	13.83	14.08	13.77	13.97	3,955,021	+0.12(+0.86%)
Apr 14, 2010	13.60	13.99	13.54	13.85	5,514,646	+0.31(+2.33%)
Apr 13, 2010	13.36	13.56	13.33	13.54	5,385,813	+0.09(+0.70%)
Apr 12, 2010	13.49	13.54	13.32	13.44	3,829,439	+0.04(+0.32%)
Apr 09, 2010	13.32	13.42	13.22	13.40	2,839,103	+0.14(+1.03%)
Apr 08, 2010	13.30	13.31	13.10	13.26	3,707,706	-0.13(-0.95%)
Apr 07, 2010	13.48	13.54	13.27	13.39	6,215,008	-0.14(-1.01%)
Apr 06, 2010	13.52	13.60	13.40	13.53	2,443,749	-0.07(-0.50%)
Apr 05, 2010	13.30	13.61	13.29	13.60	3,167,558	+0.42(+3.16%)
Apr 01, 2010	13.36	13.18	13.18	13.18	5,133,210	-0.09(-0.71%)
Mar 31, 2010	13.53	13.64	13.26	13.27	5,509,796	-0.37(-2.68%)
Mar 30, 2010	13.48	13.67	13.38	13.64	3,922,942	+0.21(+1.58%)
Mar 29, 2010	13.62	13.76	13.32	13.43	4,532,106	-0.15(-1.13%)
Mar 26, 2010	13.95	14.08	13.46	13.58	6,529,266	-0.31(-2.21%)
Mar 25, 2010	13.87	14.12	13.80	13.88	6,529,582	+0.23(+1.68%)
Mar 24, 2010	13.88	13.95	13.62	13.65	6,446,002	-0.31(-2.19%)
Mar 23, 2010	13.45	14.08	13.43	13.96	7,915,143	+0.62(+4.62%)
Mar 22, 2010	12.91	13.39	12.89	13.34	5,641,205	+0.31(+2.38%)
Mar 19, 2010	13.47	13.47	12.97	13.03	5,800,651	-0.43(-3.16%)
Mar 18, 2010	13.77	13.77	13.40	13.46	3,133,088	-0.23(-1.68%)
Mar 17, 2010	13.43	13.85	13.40	13.69	5,633,373	+0.36(+2.68%)
Mar 16, 2010	13.04	13.42	13.03	13.33	4,534,432	+0.26(+2.02%)
Mar 15, 2010	13.02	13.11	12.89	13.07	5,009,606	+0.00(+0.00%)
Mar 12, 2010	13.31	13.31	13.00	13.07	3,896,965	-0.23(-1.73%)
Mar 11, 2010	13.33	13.35	13.00	13.30	5,709,441	-0.10(-0.76%)
Mar 10, 2010	13.45	13.56	13.30	13.40	5,085,376	-0.04(-0.29%)
Mar 09, 2010	13.54	13.66	13.38	13.44	5,046,689	-0.11(-0.78%)
Mar 08, 2010	13.49	13.60	13.36	13.54	4,036,354	+0.13(+0.95%)
Mar 05, 2010	13.26	13.47	13.14	13.42	3,582,487	+0.21(+1.61%)
Mar 04, 2010	13.31	13.40	13.06	13.20	3,257,791	-0.02(-0.13%)
Mar 03, 2010	13.48	13.74	13.20	13.22	5,665,427	-0.19(-1.40%)
Mar 02, 2010	13.48	13.65	13.35	13.41	7,440,616	+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.