Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.81	14.06	13.63	13.81	16,276,059	+0.10(+0.73%)
May 27, 2010	13.44	13.73	13.21	13.71	16,774,113	+0.64(+4.90%)
May 26, 2010	13.57	13.60	12.99	13.07	19,540,052	-0.30(-2.28%)
May 25, 2010	12.65	13.39	12.51	13.37	47,441	+0.22(+1.70%)
May 24, 2010	13.07	13.42	13.01	13.15	20,589,934	+0.06(+0.47%)
May 21, 2010	12.48	13.21	12.37	13.09	27,155,678	+0.21(+1.60%)
May 20, 2010	12.71	13.06	12.60	12.88	31,055	-0.39(-2.96%)
May 19, 2010	13.47	13.64	13.01	13.27	24,962,150	-0.01(-0.09%)
May 18, 2010	14.05	14.09	13.23	13.29	1,128,132	-0.58(-4.21%)
May 17, 2010	14.11	14.21	13.44	13.87	22,204,142	-0.14(-1.02%)
May 14, 2010	14.01	14.47	13.78	14.01	23,430,332	-0.58(-4.00%)
May 13, 2010	15.28	15.28	14.52	14.60	2,412	-0.76(-4.94%)
May 12, 2010	15.19	15.44	14.75	15.36	26,629,954	+0.50(+3.35%)
May 11, 2010	15.11	15.27	14.83	14.86	179,443	-0.04(-0.29%)
May 10, 2010	14.70	14.91	14.60	14.90	21,803,332	+1.26(+9.25%)
May 07, 2010	13.94	14.30	13.19	13.64	30,932,320	-0.30(-2.14%)
May 06, 2010	14.27	14.61	13.06	13.94	321	+0.12(+0.90%)
May 05, 2010	14.24	14.67	13.79	13.81	22,543,596	-0.34(-2.42%)
May 04, 2010	14.56	14.64	14.09	14.16	321	-0.60(-4.09%)
May 03, 2010	14.54	14.87	14.45	14.76	15,411,727	+0.34(+2.33%)
Apr 30, 2010	15.38	15.40	14.38	14.42	22,095,094	-0.92(-6.00%)
Apr 29, 2010	15.01	15.41	14.97	15.34	13,211,348	+0.40(+2.70%)
Apr 28, 2010	14.96	15.22	14.64	14.94	16,877,770	+0.07(+0.50%)
Apr 27, 2010	15.28	15.38	14.82	14.87	1,992	-0.58(-3.78%)
Apr 26, 2010	15.50	15.70	15.38	15.45	17,413,450	+0.01(+0.08%)
Apr 23, 2010	15.29	15.45	15.13	15.44	13,333,926	+0.22(+1.43%)
Apr 22, 2010	14.46	15.27	14.39	15.22	19,494,948	+0.65(+4.44%)
Apr 21, 2010	14.35	14.59	14.08	14.57	29,379	+0.27(+1.87%)
Apr 20, 2010	14.31	14.52	14.19	14.31	11,212,229	+0.07(+0.48%)
Apr 19, 2010	14.24	14.42	13.83	14.24	14,821,276	-0.05(-0.35%)
Apr 16, 2010	14.66	14.76	14.22	14.29	16,251,425	-0.48(-3.28%)
Apr 15, 2010	14.84	15.00	14.73	14.77	14,395,459	-0.12(-0.84%)
Apr 14, 2010	14.54	14.90	14.40	14.90	15,574,743	+0.45(+3.10%)
Apr 13, 2010	14.27	14.54	14.24	14.45	11,504,291	+0.19(+1.31%)
Apr 12, 2010	14.61	14.67	14.25	14.26	13,124,605	-0.35(-2.42%)
Apr 09, 2010	14.06	14.63	13.99	14.62	15,963,551	+0.53(+3.80%)
Apr 08, 2010	13.80	14.14	13.73	14.08	18,303,002	+0.12(+0.85%)
Apr 07, 2010	14.08	14.27	13.82	13.96	17,769,538	-0.09(-0.66%)
Apr 06, 2010	14.14	14.18	13.95	14.06	10,195,215	-0.02(-0.13%)
Apr 05, 2010	13.93	14.21	13.83	14.08	15,939,050	+0.19(+1.34%)
Apr 01, 2010	13.67	13.89	13.89	13.89	12,528,511	+0.35(+2.62%)
Mar 31, 2010	13.63	13.76	13.46	13.53	14,335,109	-0.22(-1.58%)
Mar 30, 2010	13.44	13.85	13.32	13.75	16,451,929	+0.30(+2.22%)
Mar 29, 2010	13.60	13.67	13.43	13.45	9,519,047	-0.05(-0.37%)
Mar 26, 2010	13.43	13.68	13.39	13.50	8,769,980	+0.14(+1.02%)
Mar 25, 2010	13.50	13.74	13.36	13.37	10,427,478	+0.00(+0.00%)
Mar 24, 2010	13.52	13.59	13.29	13.37	10,578,981	-0.23(-1.69%)
Mar 23, 2010	13.75	13.78	13.32	13.60	20,215,846	-0.08(-0.59%)
Mar 22, 2010	12.86	13.71	12.84	13.68	25,504,516	+0.69(+5.31%)
Mar 19, 2010	13.34	13.37	12.94	12.99	17,510,362	-0.31(-2.34%)
Mar 18, 2010	13.38	13.45	13.17	13.30	11,057,910	-0.12(-0.88%)
Mar 17, 2010	13.55	13.57	13.27	13.42	11,331,758	-0.04(-0.28%)
Mar 16, 2010	13.43	13.48	13.31	13.45	8,918,758	+0.05(+0.37%)
Mar 15, 2010	13.35	13.46	13.31	13.40	18,242,140	-0.12(-0.87%)
Mar 12, 2010	13.26	13.55	13.19	13.52	21,543,256	+0.43(+3.28%)
Mar 11, 2010	12.98	13.23	12.94	13.09	12,418,715	+0.08(+0.62%)
Mar 10, 2010	12.81	13.22	12.76	13.01	17,128,956	+0.19(+1.45%)
Mar 09, 2010	13.01	13.06	12.69	12.83	14,985,223	-0.22(-1.71%)
Mar 08, 2010	12.93	13.13	12.79	13.05	21,079,624	+0.37(+2.89%)
Mar 05, 2010	12.42	12.78	12.37	12.68	19,126,760	+0.35(+2.87%)
Mar 04, 2010	12.42	12.73	12.29	12.33	33,736,036	-0.09(-0.75%)
Mar 03, 2010	12.37	12.46	12.29	12.42	20,745,410	+0.02(+0.15%)
Mar 02, 2010	12.38	12.44	12.13	12.40	24,786,134	+0.14(+1.11%)

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.