Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.79	12.07	11.70	11.79	2,981,761	-0.17(-1.38%)
May 27, 2010	12.22	12.28	11.90	11.95	3,153,098	-0.30(-2.44%)
May 26, 2010	12.34	12.46	12.19	12.25	965	+0.11(+0.87%)
May 25, 2010	11.71	12.20	11.57	12.15	4,058,220	+0.17(+1.39%)
May 24, 2010	12.13	12.17	11.96	11.98	1,059,829	-0.18(-1.50%)
May 21, 2010	11.72	12.22	11.64	12.16	3,373,205	+0.30(+2.54%)
May 20, 2010	11.98	12.11	11.86	11.86	3,393,103	-0.50(-4.04%)
May 19, 2010	12.00	12.40	11.99	12.36	3,001,154	+0.23(+1.91%)
May 18, 2010	12.39	12.46	12.11	12.13	2,198,161	-0.14(-1.11%)
May 17, 2010	12.32	12.36	11.93	12.26	1,473,848	-0.05(-0.44%)
May 14, 2010	12.32	12.52	12.16	12.32	1,731,586	-0.33(-2.61%)
May 13, 2010	12.65	12.75	12.58	12.65	1,170,592	+0.00(+0.00%)
May 12, 2010	12.46	12.67	12.42	12.65	1,320,169	+0.31(+2.53%)
May 11, 2010	12.50	12.55	12.33	12.34	1,319,549	-0.01(-0.09%)
May 10, 2010	12.27	12.37	12.24	12.35	1,497,015	+0.54(+4.57%)
May 07, 2010	11.85	11.92	11.53	11.81	3,672,521	+0.81(+7.39%)
May 06, 2010	12.20	12.22	11.00	11.00	4,170,167	-1.28(-10.42%)
May 05, 2010	12.29	12.50	12.26	12.27	1,948,402	-0.26(-2.06%)
May 04, 2010	12.68	12.70	12.41	12.53	1,863,190	-0.33(-2.56%)
May 03, 2010	12.88	12.94	12.82	12.86	866,066	+0.09(+0.70%)
Apr 30, 2010	13.05	13.09	12.74	12.77	1,528,822	-0.29(-2.25%)
Apr 29, 2010	12.93	13.21	12.92	13.07	1,248,692	+0.20(+1.54%)
Apr 28, 2010	12.93	12.99	12.76	12.87	2,143,032	-0.03(-0.22%)
Apr 27, 2010	13.29	13.35	12.86	12.90	2,070,016	-0.47(-3.54%)
Apr 26, 2010	13.43	13.46	13.31	13.37	1,016,005	-0.07(-0.49%)
Apr 23, 2010	13.23	13.44	13.18	13.44	1,752,461	+0.19(+1.46%)
Apr 22, 2010	13.06	13.28	12.96	13.24	1,962,004	+0.10(+0.74%)
Apr 21, 2010	13.20	13.35	13.01	13.15	1,807,102	-0.06(-0.43%)
Apr 20, 2010	13.28	13.32	13.18	13.20	449,536	+0.15(+1.12%)
Apr 19, 2010	12.79	13.06	12.71	13.06	1,382,547	+0.14(+1.05%)
Apr 16, 2010	13.01	13.17	12.80	12.92	1,597,984	-0.15(-1.12%)
Apr 15, 2010	13.01	13.14	12.94	13.07	1,087,316	+0.04(+0.31%)
Apr 14, 2010	12.79	13.07	12.72	13.03	1,392,175	+0.35(+2.79%)
Apr 13, 2010	12.72	12.74	12.61	12.67	578,853	-0.08(-0.63%)
Apr 12, 2010	12.76	12.87	12.69	12.75	879,243	+0.01(+0.07%)
Apr 09, 2010	12.64	12.77	12.62	12.74	960,377	+0.07(+0.54%)
Apr 08, 2010	12.55	12.71	12.43	12.68	659,906	+0.04(+0.29%)
Apr 07, 2010	12.72	12.74	12.57	12.64	1,288,403	-0.09(-0.72%)
Apr 06, 2010	12.74	12.82	12.70	12.73	960,245	-0.04(-0.31%)
Apr 05, 2010	12.93	12.94	12.75	12.77	593,111	-0.11(-0.86%)
Apr 01, 2010	12.80	12.88	12.88	12.88	781,807	+0.18(+1.38%)
Mar 31, 2010	12.79	12.80	12.58	12.71	1,341,906	-0.04(-0.29%)
Mar 30, 2010	12.84	12.91	12.73	12.74	931,494	-0.04(-0.34%)
Mar 29, 2010	12.73	12.86	12.68	12.79	933,993	+0.11(+0.89%)
Mar 26, 2010	12.89	12.92	12.54	12.68	1,658,409	-0.26(-2.02%)
Mar 25, 2010	13.10	13.13	12.92	12.94	1,173,556	+0.14(+1.13%)
Mar 24, 2010	12.86	12.86	12.75	12.79	1,282,154	-0.13(-1.01%)
Mar 23, 2010	12.77	12.94	12.77	12.92	1,314,712	+0.13(+1.05%)
Mar 22, 2010	12.50	12.80	12.45	12.79	1,234,271	+0.18(+1.39%)
Mar 19, 2010	12.69	12.71	12.54	12.61	800,919	+0.00(+0.01%)
Mar 18, 2010	12.67	12.74	12.53	12.61	604,034	-0.10(-0.78%)
Mar 17, 2010	12.74	12.81	12.67	12.71	986,815	+0.06(+0.50%)
Mar 16, 2010	12.48	12.65	12.47	12.65	994,593	+0.22(+1.74%)
Mar 15, 2010	12.30	12.43	12.30	12.43	682,265	+0.17(+1.36%)
Mar 12, 2010	12.34	12.45	12.20	12.26	992,453	-0.02(-0.12%)
Mar 11, 2010	12.18	12.28	12.15	12.28	627,026	+0.02(+0.17%)
Mar 10, 2010	12.09	12.30	12.09	12.26	709,566	+0.12(+1.01%)
Mar 09, 2010	12.14	12.18	12.10	12.14	1,207,827	+0.00(+0.03%)
Mar 08, 2010	12.25	12.30	12.09	12.13	1,038,538	-0.07(-0.54%)
Mar 05, 2010	12.13	12.32	12.13	12.20	1,078,844	+0.13(+1.07%)
Mar 04, 2010	11.96	12.10	11.95	12.07	1,099,908	+0.14(+1.18%)
Mar 03, 2010	11.90	12.07	11.85	11.93	1,524,888	+0.06(+0.53%)
Mar 02, 2010	11.68	11.89	11.68	11.87	1,579,198	+0.31(+2.66%)

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.