Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.49	12.49	11.93	12.30	966,879	-0.19(-1.51%)
May 27, 2010	12.08	12.51	11.96	12.49	920,545	+0.66(+5.55%)
May 26, 2010	12.07	12.46	11.79	11.83	645,611	-0.15(-1.29%)
May 25, 2010	11.70	12.04	11.41	11.99	813,851	-0.02(-0.16%)
May 24, 2010	12.11	12.35	11.97	12.01	1,133,792	-0.19(-1.58%)
May 21, 2010	11.67	12.23	11.61	12.20	1,948,327	+0.31(+2.60%)
May 20, 2010	11.82	12.27	11.44	11.89	1,318,405	-0.39(-3.15%)
May 19, 2010	12.75	12.75	12.27	12.28	1,674,090	-0.57(-4.44%)
May 18, 2010	13.54	13.58	12.78	12.85	770,639	-0.41(-3.06%)
May 17, 2010	13.61	13.78	12.95	13.25	966,243	-0.33(-2.42%)
May 14, 2010	13.89	13.91	13.17	13.58	722,381	-0.43(-3.10%)
May 13, 2010	13.74	14.12	13.74	14.02	684,944	+0.19(+1.40%)
May 12, 2010	13.77	13.91	13.57	13.82	601,043	+0.01(+0.07%)
May 11, 2010	14.04	14.08	13.31	13.81	459,969	+0.24(+1.78%)
May 10, 2010	13.76	14.07	13.33	13.57	1,195,463	+0.81(+6.36%)
May 07, 2010	13.43	13.43	12.70	12.76	1,697,201	-0.75(-5.58%)
May 06, 2010	14.51	14.75	12.80	13.51	1,293,873	-1.03(-7.10%)
May 05, 2010	13.72	14.72	13.17	14.55	1,607,516	+0.41(+2.87%)
May 04, 2010	14.63	14.70	14.01	14.14	697,580	-0.65(-4.38%)
May 03, 2010	14.87	15.05	14.65	14.79	468,430	+0.02(+0.13%)
Apr 30, 2010	14.81	14.98	14.64	14.77	979,361	+0.04(+0.26%)
Apr 29, 2010	14.79	15.31	14.63	14.73	1,205,355	+0.09(+0.59%)
Apr 28, 2010	14.49	14.75	14.45	14.64	933,901	+0.28(+1.95%)
Apr 27, 2010	14.78	14.79	14.34	14.36	462,418	-0.47(-3.19%)
Apr 26, 2010	14.71	14.97	14.71	14.84	379,391	+0.14(+0.92%)
Apr 23, 2010	14.59	14.85	14.46	14.70	465,128	+0.22(+1.53%)
Apr 22, 2010	14.73	14.78	14.34	14.48	746,325	-0.36(-2.41%)
Apr 21, 2010	15.10	15.29	14.74	14.84	367,002	-0.19(-1.29%)
Apr 20, 2010	14.76	15.06	14.63	15.03	514,005	+0.40(+2.71%)
Apr 19, 2010	14.68	14.78	14.50	14.63	429,736	-0.05(-0.33%)
Apr 16, 2010	14.80	14.91	14.49	14.68	644,885	-0.11(-0.72%)
Apr 15, 2010	14.80	14.88	14.63	14.79	795,546	-0.02(-0.13%)
Apr 14, 2010	14.37	14.83	14.36	14.81	652,540	+0.55(+3.86%)
Apr 13, 2010	14.45	14.50	14.10	14.26	691,053	-0.15(-1.07%)
Apr 12, 2010	14.71	14.79	14.34	14.41	1,838,620	+0.42(+3.04%)
Apr 09, 2010	14.01	14.12	13.91	13.99	626,521	-0.01(-0.07%)
Apr 08, 2010	14.03	14.11	13.91	14.00	569,086	-0.04(-0.28%)
Apr 07, 2010	14.15	14.22	13.91	14.03	684,279	-0.17(-1.22%)
Apr 06, 2010	14.39	14.42	14.08	14.21	489,546	-0.08(-0.54%)
Apr 05, 2010	14.13	14.38	13.99	14.29	680,449	+0.15(+1.09%)
Apr 01, 2010	14.23	14.13	14.13	14.13	661,040	-0.02(-0.14%)
Mar 31, 2010	14.12	14.25	14.05	14.15	1,004,262	-0.01(-0.07%)
Mar 30, 2010	14.11	14.25	14.01	14.16	532,135	+0.00(+0.00%)
Mar 29, 2010	14.21	14.47	14.10	14.16	717,492	-0.04(-0.27%)
Mar 26, 2010	14.26	14.38	14.10	14.20	1,172,251	+0.02(+0.14%)
Mar 25, 2010	14.18	14.31	14.03	14.18	1,369,919	+0.12(+0.82%)
Mar 24, 2010	13.32	14.12	13.32	14.06	2,104,736	+0.74(+5.58%)
Mar 23, 2010	13.03	13.36	13.00	13.32	835,560	+0.29(+2.22%)
Mar 22, 2010	12.64	13.12	12.42	13.03	2,059,117	+0.37(+2.90%)
Mar 19, 2010	13.46	13.55	12.66	12.66	2,128,894	-0.72(-5.41%)
Mar 18, 2010	13.75	13.81	13.28	13.39	2,357,857	-0.72(-5.13%)
Mar 17, 2010	14.05	14.20	13.92	14.11	680,344	-0.02(-0.14%)
Mar 16, 2010	13.63	14.18	13.55	14.13	1,293,387	+0.61(+4.50%)
Mar 15, 2010	13.39	13.61	13.29	13.52	696,860	+0.14(+1.01%)
Mar 12, 2010	13.49	13.72	13.30	13.39	788,273	-0.05(-0.36%)
Mar 11, 2010	13.41	13.58	13.23	13.44	497,170	-0.08(-0.57%)
Mar 10, 2010	13.54	13.88	13.40	13.51	783,714	+0.04(+0.29%)
Mar 09, 2010	13.78	13.79	13.46	13.47	1,305,004	-0.35(-2.52%)
Mar 08, 2010	13.30	13.88	13.30	13.82	1,246,532	+0.53(+4.00%)
Mar 05, 2010	12.81	13.37	12.70	13.29	1,330,714	+0.55(+4.32%)
Mar 04, 2010	12.75	12.98	12.52	12.74	1,512,301	-0.22(-1.71%)
Mar 03, 2010	12.73	13.16	12.73	12.96	573,897	+0.09(+0.67%)
Mar 02, 2010	12.40	12.93	12.40	12.88	1,015,784	+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.