Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.44	14.61	14.31	14.41	1,800	-0.04(-0.25%)
May 27, 2010	14.10	14.46	14.10	14.44	6,550	+0.28(+1.97%)
May 26, 2010	14.30	14.32	14.11	14.16	8,900	+0.13(+0.90%)
May 25, 2010	13.65	14.08	13.17	14.04	11,750	+0.20(+1.43%)
May 21, 2010		13.84	13.84	13.84	0	-0.13(-0.90%)
May 20, 2010	13.58	14.02	13.58	13.97	14,220	-0.40(-2.79%)
May 19, 2010	14.43	14.43	14.31	14.37	4,725	-0.13(-0.90%)
May 18, 2010	14.61	14.70	14.48	14.50	6,767	+0.06(+0.45%)
May 17, 2010	14.45	14.48	14.28	14.43	11,375	+0.05(+0.38%)
May 14, 2010	14.57	14.57	14.33	14.38	5,900	-0.25(-1.70%)
May 13, 2010	14.31	14.73	14.30	14.63	10,900	+0.38(+2.68%)
May 12, 2010	13.86	14.25	13.86	14.25	2,600	+0.58(+4.22%)
May 11, 2010	13.78	13.78	13.60	13.67	7,750	-0.02(-0.18%)
May 10, 2010	13.69	13.69	13.51	13.69	13,000	+0.57(+4.32%)
May 07, 2010	13.34	13.34	13.09	13.13	4,900	-0.08(-0.58%)
May 06, 2010	13.69	13.69	10.36	13.20	21,900	-0.55(-3.97%)
May 05, 2010	13.80	13.80	13.74	13.75	3,600	-0.20(-1.41%)
May 04, 2010	14.02	14.07	13.95	13.95	2,200	-0.24(-1.68%)
May 03, 2010	14.14	14.20	14.14	14.18	2,100	+0.12(+0.84%)
Apr 30, 2010	14.24	14.24	14.07	14.07	1,200	-0.21(-1.47%)
Apr 29, 2010	14.35	14.35	14.18	14.28	7,400	+0.07(+0.47%)
Apr 28, 2010	14.38	14.38	14.15	14.21	7,890	-0.02(-0.15%)
Apr 27, 2010	14.61	14.62	14.16	14.23	13,400	-0.45(-3.06%)
Apr 26, 2010	14.69	14.73	14.66	14.68	9,137	+0.06(+0.39%)
Apr 23, 2010	14.75	14.75	14.62	14.62	5,200	-0.05(-0.32%)
Apr 22, 2010	14.45	14.71	14.37	14.67	5,770	+0.07(+0.48%)
Apr 21, 2010	14.50	14.69	14.48	14.60	8,200	+0.25(+1.74%)
Apr 20, 2010	14.47	14.50	14.35	14.35	6,650	+0.01(+0.06%)
Apr 19, 2010	14.15	14.34	14.15	14.34	11,700	+0.09(+0.63%)
Apr 16, 2010	14.30	14.30	14.11	14.25	4,900	-0.12(-0.87%)
Apr 15, 2010	14.49	14.49	14.37	14.38	7,180	-0.02(-0.17%)
Apr 14, 2010	14.37	14.40	14.37	14.40	1,300	+0.08(+0.59%)
Apr 13, 2010	14.37	14.37	14.32	14.32	600	-0.06(-0.39%)
Apr 12, 2010	14.34	14.40	14.34	14.37	3,845	+0.08(+0.55%)
Apr 09, 2010	14.24	14.33	14.24	14.30	3,400	+0.09(+0.60%)
Apr 08, 2010	14.28	14.29	14.21	14.21	2,400	-0.14(-0.94%)
Apr 07, 2010	14.46	14.47	14.35	14.35	9,900	-0.05(-0.35%)
Apr 06, 2010	14.47	14.47	14.39	14.40	3,000	-0.13(-0.90%)
Apr 05, 2010	14.52	14.53	14.46	14.53	6,400	+0.17(+1.19%)
Apr 01, 2010		14.36	14.36	14.36	0	+0.06(+0.41%)
Mar 31, 2010	14.34	14.34	14.25	14.30	2,700	-0.11(-0.77%)
Mar 30, 2010	14.40	14.41	14.33	14.41	2,500	+0.10(+0.73%)
Mar 29, 2010	14.17	14.37	14.17	14.30	9,400	+0.19(+1.36%)
Mar 26, 2010	14.13	14.15	14.10	14.11	10,150	-0.07(-0.52%)
Mar 25, 2010	14.35	14.35	14.17	14.19	7,800	+0.20(+1.40%)
Mar 24, 2010	13.98	13.99	13.98	13.99	13,200	-0.01(-0.07%)
Mar 23, 2010	13.90	14.01	13.86	14.00	4,600	+0.07(+0.47%)
Mar 22, 2010	13.99	13.99	13.93	13.93	4,920	-0.04(-0.31%)
Mar 19, 2010	13.94	14.00	13.81	13.98	12,800	-0.02(-0.14%)
Mar 18, 2010	14.13	14.17	14.00	14.00	7,300	-0.13(-0.92%)
Mar 17, 2010	14.14	14.19	14.09	14.13	5,000	-0.04(-0.29%)
Mar 16, 2010	14.13	14.24	14.13	14.17	5,300	+0.14(+0.98%)
Mar 15, 2010	14.03	14.03	14.03	14.03	6,700	-0.10(-0.69%)
Mar 12, 2010	14.15	14.17	14.12	14.13	8,150	+0.10(+0.74%)
Mar 11, 2010	13.85	14.06	13.85	14.02	4,500	+0.17(+1.21%)
Mar 10, 2010	13.83	13.94	13.82	13.86	2,500	+0.12(+0.89%)
Mar 09, 2010	13.85	13.85	13.73	13.73	6,800	-0.10(-0.75%)
Mar 08, 2010	13.89	13.94	13.73	13.84	16,500	+0.11(+0.82%)
Mar 05, 2010	13.62	13.84	13.62	13.73	8,365	+0.08(+0.56%)
Mar 04, 2010	13.63	13.66	13.62	13.65	2,200	+0.10(+0.73%)
Mar 03, 2010	13.53	13.70	13.51	13.55	3,500	-0.20(-1.46%)
Mar 02, 2010	13.77	13.77	13.75	13.75	800	+0.17(+1.22%)

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.