Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.24	12.51	12.14	12.24	3,987,799	-0.20(-1.63%)
May 27, 2010	12.65	12.67	12.14	12.45	5,481,871	+0.17(+1.38%)
May 26, 2010	12.57	13.00	12.25	12.28	6,377,513	-0.15(-1.22%)
May 25, 2010	12.03	12.51	11.90	12.43	236	-0.02(-0.14%)
May 24, 2010	12.64	13.00	12.42	12.45	4,399,477	-0.24(-1.87%)
May 21, 2010	12.58	13.03	12.34	12.68	5,568,032	-0.08(-0.60%)
May 20, 2010	12.72	13.14	12.67	12.76	4,692,884	-0.59(-4.43%)
May 19, 2010	13.39	13.84	13.10	13.35	4,142,931	-0.14(-1.06%)
May 18, 2010	14.03	14.24	13.44	13.49	4,853,940	-0.34(-2.44%)
May 17, 2010	13.77	13.87	13.17	13.83	4,998,394	+0.13(+0.93%)
May 14, 2010	13.71	13.91	13.46	13.71	4,159,128	-0.27(-1.94%)
May 13, 2010	14.66	14.70	13.88	13.98	7,431,247	-1.02(-6.82%)
May 12, 2010	14.95	15.36	14.81	15.00	3,306,605	+0.15(+1.03%)
May 11, 2010	15.30	15.41	14.75	14.85	1,182	+0.00(+0.00%)
May 10, 2010	14.75	14.86	14.68	14.85	4,866,403	+1.07(+7.73%)
May 07, 2010	14.67	14.92	13.73	13.78	6,126,236	-0.27(-1.93%)
May 06, 2010	14.34	15.75	13.53	14.05	7,450	-0.88(-5.92%)
May 05, 2010	15.31	15.68	14.82	14.94	4,613,684	-0.52(-3.36%)
May 04, 2010	15.79	16.13	15.21	15.46	118	-0.62(-3.88%)
May 03, 2010	15.78	16.29	15.64	16.08	3,450,136	+0.46(+2.97%)
Apr 30, 2010	16.02	16.43	15.60	15.62	4,082,379	-0.29(-1.85%)
Apr 29, 2010	15.52	16.01	15.30	15.91	4,008,808	+0.56(+3.68%)
Apr 28, 2010	15.24	15.68	15.23	15.35	3,624,970	+0.17(+1.11%)
Apr 27, 2010	15.83	15.88	15.07	15.18	2,610	-0.74(-4.66%)
Apr 26, 2010	16.37	16.46	15.80	15.92	4,520,014	-0.37(-2.28%)
Apr 23, 2010	15.98	16.97	15.91	16.29	8,314,787	+0.39(+2.44%)
Apr 22, 2010	14.74	15.94	14.64	15.90	7,840,957	+0.94(+6.31%)
Apr 21, 2010	14.66	15.02	14.59	14.96	2,373	+0.29(+1.95%)
Apr 20, 2010	14.52	14.85	14.44	14.67	4,273,984	+0.27(+1.87%)
Apr 19, 2010	14.35	14.56	14.12	14.40	3,157,759	-0.01(-0.06%)
Apr 16, 2010	14.46	14.48	14.12	14.41	5,535,106	-0.03(-0.23%)
Apr 15, 2010	14.49	14.69	14.34	14.45	4,131,571	-0.08(-0.52%)
Apr 14, 2010	14.22	14.67	14.10	14.52	6,430,024	+0.42(+2.99%)
Apr 13, 2010	13.87	14.14	13.82	14.10	5,578,114	+0.22(+1.58%)
Apr 12, 2010	13.86	13.95	13.75	13.88	2,896,215	+0.04(+0.30%)
Apr 09, 2010	13.76	14.02	13.76	13.84	3,990,824	+0.13(+0.98%)
Apr 08, 2010	13.70	13.76	13.53	13.70	4,428,356	-0.05(-0.37%)
Apr 07, 2010	13.91	14.11	13.69	13.75	4,604,238	-0.16(-1.15%)
Apr 06, 2010	13.91	14.02	13.65	13.91	4,517,524	-0.38(-2.65%)
Apr 05, 2010	14.18	14.34	14.06	14.29	2,885,672	+0.24(+1.74%)
Apr 01, 2010	14.30	14.05	14.05	14.05	3,455,014	-0.07(-0.48%)
Mar 31, 2010	14.17	14.28	14.03	14.12	3,701,814	-0.12(-0.83%)
Mar 30, 2010	14.32	14.64	14.16	14.23	3,131,466	-0.06(-0.41%)
Mar 29, 2010	14.59	14.66	14.16	14.29	3,898,679	-0.12(-0.82%)
Mar 26, 2010	14.22	14.64	14.16	14.41	6,690,064	+0.27(+1.91%)
Mar 25, 2010	14.21	14.46	14.10	14.14	5,275,464	+0.04(+0.30%)
Mar 24, 2010	14.56	14.75	13.91	14.10	7,828,465	-0.35(-2.45%)
Mar 23, 2010	14.41	14.58	13.88	14.45	9,771,255	-0.24(-1.66%)
Mar 22, 2010	14.48	14.75	14.32	14.70	3,894,946	+0.09(+0.63%)
Mar 19, 2010	14.95	15.12	14.54	14.61	2,943,505	-0.26(-1.76%)
Mar 18, 2010	14.84	15.04	14.70	14.87	2,069,907	-0.01(-0.06%)
Mar 17, 2010	14.92	15.21	14.83	14.88	4,004,464	+0.08(+0.51%)
Mar 16, 2010	14.53	14.96	14.53	14.80	3,760,618	+0.32(+2.21%)
Mar 15, 2010	14.37	14.55	14.36	14.48	2,108,329	-0.26(-1.77%)
Mar 12, 2010	14.88	14.94	14.55	14.74	2,258,911	-0.09(-0.62%)
Mar 11, 2010	14.63	14.84	14.47	14.83	2,469,998	+0.10(+0.69%)
Mar 10, 2010	14.82	15.09	14.64	14.73	2,703,625	-0.13(-0.91%)
Mar 09, 2010	14.61	14.99	14.57	14.87	3,153,791	+0.13(+0.92%)
Mar 08, 2010	14.49	14.83	14.45	14.73	2,698,055	+0.19(+1.33%)
Mar 05, 2010	14.28	14.61	14.23	14.54	2,914,188	+0.45(+3.17%)
Mar 04, 2010	14.12	14.40	14.02	14.09	2,807,330	-0.13(-0.89%)
Mar 03, 2010	13.95	14.30	13.91	14.22	3,443,885	+0.30(+2.18%)
Mar 02, 2010	14.07	14.16	13.86	13.91	1,594,434	-0.06(-0.42%)

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.