Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.51	12.51	11.95	12.32	965,427	-0.19(-1.51%)
May 27, 2010	12.10	12.53	11.98	12.51	919,162	+0.66(+5.55%)
May 26, 2010	12.09	12.48	11.81	11.85	644,641	-0.15(-1.29%)
May 25, 2010	11.71	12.05	11.42	12.00	812,628	-0.02(-0.16%)
May 24, 2010	12.13	12.37	11.99	12.02	1,132,088	-0.19(-1.58%)
May 21, 2010	11.69	12.25	11.63	12.22	1,945,400	+0.31(+2.60%)
May 20, 2010	11.84	12.29	11.45	11.91	1,316,424	-0.39(-3.15%)
May 19, 2010	12.77	12.77	12.29	12.30	1,671,574	-0.57(-4.44%)
May 18, 2010	13.56	13.60	12.80	12.87	769,481	-0.41(-3.06%)
May 17, 2010	13.63	13.80	12.97	13.27	964,791	-0.33(-2.42%)
May 14, 2010	13.91	13.93	13.19	13.60	721,296	-0.44(-3.10%)
May 13, 2010	13.77	14.14	13.77	14.04	683,914	+0.19(+1.40%)
May 12, 2010	13.79	13.93	13.59	13.84	600,140	+0.01(+0.07%)
May 11, 2010	14.06	14.10	13.33	13.83	459,278	+0.24(+1.78%)
May 10, 2010	13.78	14.09	13.35	13.59	1,193,667	+0.81(+6.36%)
May 07, 2010	13.45	13.45	12.72	12.78	1,694,651	-0.75(-5.58%)
May 06, 2010	14.53	14.77	12.82	13.53	1,291,929	-1.04(-7.11%)
May 05, 2010	13.74	14.74	13.19	14.57	1,605,100	+0.41(+2.87%)
May 04, 2010	14.66	14.72	14.03	14.16	696,532	-0.65(-4.38%)
May 03, 2010	14.90	15.07	14.67	14.81	467,726	+0.02(+0.13%)
Apr 30, 2010	14.83	15.00	14.67	14.79	977,889	+0.04(+0.26%)
Apr 29, 2010	14.81	15.33	14.66	14.75	1,203,544	+0.09(+0.59%)
Apr 28, 2010	14.51	14.77	14.47	14.67	932,498	+0.28(+1.95%)
Apr 27, 2010	14.80	14.81	14.37	14.38	461,723	-0.47(-3.19%)
Apr 26, 2010	14.73	14.99	14.73	14.86	378,821	+0.14(+0.92%)
Apr 23, 2010	14.61	14.87	14.48	14.72	464,429	+0.22(+1.53%)
Apr 22, 2010	14.75	14.80	14.37	14.50	745,203	-0.36(-2.41%)
Apr 21, 2010	15.12	15.31	14.76	14.86	366,451	-0.19(-1.28%)
Apr 20, 2010	14.78	15.08	14.66	15.05	513,232	+0.40(+2.71%)
Apr 19, 2010	14.70	14.80	14.52	14.66	429,091	-0.05(-0.33%)
Apr 16, 2010	14.82	14.94	14.51	14.70	643,916	-0.11(-0.72%)
Apr 15, 2010	14.82	14.91	14.66	14.81	794,351	-0.02(-0.13%)
Apr 14, 2010	14.39	14.85	14.38	14.83	651,559	+0.55(+3.86%)
Apr 13, 2010	14.47	14.52	14.12	14.28	690,015	-0.15(-1.07%)
Apr 12, 2010	14.73	14.81	14.37	14.43	1,835,858	+0.43(+3.04%)
Apr 09, 2010	14.03	14.14	13.93	14.01	625,580	-0.01(-0.07%)
Apr 08, 2010	14.06	14.13	13.93	14.02	568,231	-0.04(-0.28%)
Apr 07, 2010	14.17	14.24	13.93	14.06	683,251	-0.17(-1.22%)
Apr 06, 2010	14.41	14.44	14.11	14.23	488,810	-0.08(-0.54%)
Apr 05, 2010	14.15	14.40	14.01	14.31	679,427	+0.15(+1.09%)
Apr 01, 2010	14.25	14.15	14.15	14.15	660,047	-0.02(-0.14%)
Mar 31, 2010	14.14	14.27	14.07	14.17	1,002,753	-0.01(-0.07%)
Mar 30, 2010	14.13	14.27	14.03	14.18	531,335	+0.00(+0.00%)
Mar 29, 2010	14.23	14.49	14.12	14.18	716,414	-0.04(-0.27%)
Mar 26, 2010	14.28	14.40	14.12	14.22	1,170,490	+0.02(+0.14%)
Mar 25, 2010	14.20	14.34	14.06	14.20	1,367,860	+0.12(+0.82%)
Mar 24, 2010	13.34	14.14	13.34	14.08	2,101,574	+0.74(+5.58%)
Mar 23, 2010	13.05	13.38	13.02	13.34	834,305	+0.29(+2.22%)
Mar 22, 2010	12.66	13.14	12.44	13.05	2,056,023	+0.37(+2.90%)
Mar 19, 2010	13.48	13.57	12.68	12.68	2,125,696	-0.73(-5.41%)
Mar 18, 2010	13.78	13.83	13.30	13.41	2,354,314	-0.73(-5.13%)
Mar 17, 2010	14.07	14.22	13.94	14.13	679,322	-0.02(-0.14%)
Mar 16, 2010	13.65	14.20	13.57	14.15	1,291,444	+0.61(+4.50%)
Mar 15, 2010	13.41	13.63	13.31	13.54	695,813	+0.14(+1.01%)
Mar 12, 2010	13.51	13.74	13.32	13.41	787,089	-0.05(-0.36%)
Mar 11, 2010	13.43	13.60	13.25	13.46	496,423	-0.08(-0.57%)
Mar 10, 2010	13.56	13.90	13.42	13.53	782,536	+0.04(+0.29%)
Mar 09, 2010	13.80	13.81	13.48	13.49	1,303,043	-0.35(-2.52%)
Mar 08, 2010	13.32	13.90	13.32	13.84	1,244,659	+0.53(+4.00%)
Mar 05, 2010	12.83	13.39	12.72	13.31	1,328,714	+0.55(+4.32%)
Mar 04, 2010	12.77	13.00	12.54	12.76	1,510,029	-0.22(-1.71%)
Mar 03, 2010	12.75	13.18	12.75	12.98	573,035	+0.09(+0.68%)
Mar 02, 2010	12.42	12.95	12.42	12.89	1,014,258	+0.45(+3.65%)

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.