Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.11	12.24	12.06	12.11	22,849,704	+0.14(+1.19%)
May 27, 2010	11.81	11.98	11.72	11.97	18,388,416	+0.38(+3.27%)
May 26, 2010	11.84	11.87	11.54	11.59	133,198	-0.12(-1.04%)
May 25, 2010	11.16	11.71	11.09	11.71	3,425	+0.46(+4.06%)
May 24, 2010	11.48	11.48	11.26	11.26	20,574,434	+0.03(+0.25%)
May 21, 2010	10.89	11.31	10.79	11.23	22,183,588	+0.04(+0.37%)
May 20, 2010	11.02	11.19	10.96	11.19	140,809	-0.11(-1.00%)
May 19, 2010	11.31	11.41	11.15	11.30	18,045,400	-0.09(-0.75%)
May 18, 2010	11.63	11.63	11.28	11.39	116,204	-0.14(-1.24%)
May 17, 2010	11.41	11.58	11.34	11.53	17,004,448	+0.12(+1.06%)
May 14, 2010	11.41	11.44	11.25	11.41	20,216,210	+0.01(+0.06%)
May 13, 2010	11.41	11.52	11.36	11.40	16,752,482	+0.01(+0.06%)
May 12, 2010	11.44	11.54	11.38	11.39	19,000,788	-0.01(-0.06%)
May 11, 2010	11.53	11.54	11.39	11.40	282,262	-0.24(-2.09%)
May 10, 2010	11.58	11.64	11.51	11.64	20,994,990	+0.36(+3.17%)
May 07, 2010	11.25	11.43	11.09	11.29	40,112,960	+0.21(+1.87%)
May 06, 2010	11.11	11.63	10.67	11.08	25,036	-0.53(-4.55%)
May 05, 2010	11.61	11.74	11.50	11.61	17,677,304	+0.06(+0.49%)
May 04, 2010	12.04	12.07	10.06	11.55	1,765	-0.67(-5.49%)
May 03, 2010	12.15	12.27	12.12	12.22	8,281,985	+0.11(+0.94%)
Apr 30, 2010	12.31	12.33	12.11	12.11	8,568,153	-0.16(-1.34%)
Apr 29, 2010	12.15	12.31	12.15	12.27	14,691,684	+0.16(+1.30%)
Apr 28, 2010	12.15	12.22	12.07	12.11	10,931,486	+0.11(+0.89%)
Apr 27, 2010	12.16	12.18	11.96	12.01	1,890	-0.11(-0.88%)
Apr 26, 2010	12.24	12.27	12.11	12.11	11,527,703	-0.11(-0.93%)
Apr 23, 2010	12.29	12.31	12.20	12.23	10,460,162	-0.09(-0.75%)
Apr 22, 2010	12.25	12.34	12.17	12.32	9,298,993	+0.04(+0.29%)
Apr 21, 2010	12.22	12.29	12.18	12.29	1,120	+0.06(+0.53%)
Apr 20, 2010	12.08	12.26	12.04	12.22	343	+0.16(+1.30%)
Apr 19, 2010	12.11	12.17	11.93	12.06	17,906,218	-0.06(-0.47%)
Apr 16, 2010	12.31	12.31	12.07	12.12	20,283,840	-0.19(-1.51%)
Apr 15, 2010	12.45	12.46	12.30	12.31	13,986,327	-0.14(-1.15%)
Apr 14, 2010	12.41	12.45	12.36	12.45	8,504,161	+0.04(+0.29%)
Apr 13, 2010	12.31	12.42	12.29	12.41	12,808,616	+0.11(+0.87%)
Apr 12, 2010	12.35	12.36	12.29	12.31	9,276,410	+0.00(+0.00%)
Apr 09, 2010	12.34	12.34	12.29	12.31	8,429,583	+0.02(+0.17%)
Apr 08, 2010	12.33	12.36	12.28	12.29	9,860,952	-0.01(-0.06%)
Apr 07, 2010	12.38	12.45	12.29	12.29	12,804,981	-0.09(-0.69%)
Apr 06, 2010	12.29	12.38	12.22	12.38	11,438,060	+0.14(+1.17%)
Apr 05, 2010	12.44	12.44	12.22	12.24	12,867,262	-0.15(-1.21%)
Apr 01, 2010	12.38	12.39	12.39	12.39	8,912,997	+0.11(+0.93%)
Mar 31, 2010	12.21	12.38	12.21	12.27	11,903,716	+0.06(+0.47%)
Mar 30, 2010	12.31	12.33	12.14	12.21	20,998,976	-0.09(-0.75%)
Mar 29, 2010	12.20	12.38	12.20	12.31	18,457,762	+0.13(+1.07%)
Mar 26, 2010	12.29	12.29	12.08	12.18	20,782,154	-0.07(-0.56%)
Mar 25, 2010	12.46	12.51	12.22	12.24	23,372,770	-0.23(-1.88%)
Mar 24, 2010	12.47	12.53	12.44	12.48	14,117,645	+0.01(+0.11%)
Mar 23, 2010	12.51	12.59	12.42	12.46	30,481,144	-0.34(-2.63%)
Mar 22, 2010	12.86	12.89	12.75	12.80	14,305,884	-0.07(-0.53%)
Mar 19, 2010	12.73	12.88	12.70	12.87	16,032,761	+0.14(+1.08%)
Mar 18, 2010	12.86	12.91	12.73	12.73	17,088,782	-0.08(-0.64%)
Mar 17, 2010	12.80	12.86	12.75	12.82	13,803,722	+0.01(+0.11%)
Mar 16, 2010	12.70	12.80	12.57	12.80	17,005,342	+0.16(+1.25%)
Mar 15, 2010	12.56	12.68	12.56	12.64	12,550,231	+0.18(+1.44%)
Mar 12, 2010	12.51	12.57	12.41	12.46	17,546,546	-0.01(-0.06%)
Mar 11, 2010	12.51	12.55	12.41	12.47	18,976,934	-0.10(-0.82%)
Mar 10, 2010	12.59	12.61	12.41	12.57	17,854,722	-0.10(-0.76%)
Mar 09, 2010	12.57	12.76	12.53	12.67	12,496,829	+0.11(+0.88%)
Mar 08, 2010	12.56	12.60	12.44	12.56	11,744,721	+0.08(+0.61%)
Mar 05, 2010	12.50	12.56	12.45	12.49	17,245,104	+0.05(+0.39%)
Mar 04, 2010	12.47	12.53	12.40	12.44	9,871,676	-0.03(-0.28%)
Mar 03, 2010	12.65	12.65	12.40	12.47	14,616,631	-0.12(-0.93%)
Mar 02, 2010	12.49	12.66	12.46	12.59	21,479,510	-0.03(-0.22%)

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.