Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.34	12.46	12.25	12.34	1,621,418	-0.12(-0.93%)
May 27, 2010	12.29	12.46	12.27	12.46	2,198,696	+0.46(+3.80%)
May 26, 2010	12.23	12.38	11.97	12.00	2,476,045	-0.13(-1.03%)
May 25, 2010	11.84	12.13	11.74	12.13	2,773,397	-0.02(-0.15%)
May 24, 2010	12.21	12.33	12.14	12.15	1,614,410	-0.08(-0.66%)
May 21, 2010	11.90	12.30	11.81	12.23	3,838,161	+0.12(+0.96%)
May 20, 2010	12.12	12.36	12.07	12.11	4,519,851	-0.45(-3.60%)
May 19, 2010	12.62	12.72	12.42	12.56	3,524,809	-0.09(-0.74%)
May 18, 2010	12.96	12.96	12.60	12.66	3,484,840	-0.18(-1.40%)
May 17, 2010	12.81	12.87	12.57	12.83	2,101,829	+0.02(+0.19%)
May 14, 2010	12.81	12.92	12.64	12.81	1,660,320	-0.22(-1.70%)
May 13, 2010	13.15	13.29	12.99	13.03	1,336,337	-0.18(-1.36%)
May 12, 2010	12.96	13.23	12.96	13.21	1,592,478	+0.30(+2.36%)
May 11, 2010	13.06	13.11	12.90	12.91	2,593,098	-0.04(-0.28%)
May 10, 2010	12.88	12.95	12.83	12.94	2,802,989	+0.62(+5.05%)
May 07, 2010	12.54	12.66	12.02	12.32	3,828,861	+2.04(+19.85%)
May 06, 2010	10.28	13.30	8.507	10.28	1,340	-2.69(-20.74%)
May 05, 2010	13.04	13.15	12.97	12.97	1,973,761	-0.16(-1.19%)
May 04, 2010	13.37	13.38	13.04	13.13	2,283,999	-0.39(-2.91%)
May 03, 2010	13.38	13.58	13.38	13.52	2,522,777	+0.19(+1.39%)
Apr 30, 2010	13.65	13.65	13.33	13.33	2,674,533	-0.31(-2.28%)
Apr 29, 2010	13.56	13.67	13.53	13.65	951,918	+0.12(+0.91%)
Apr 28, 2010	13.57	13.57	13.38	13.52	1,908,451	+0.02(+0.17%)
Apr 27, 2010	13.70	13.77	13.46	13.50	1,970,071	-0.26(-1.89%)
Apr 26, 2010	13.79	13.83	13.75	13.76	1,010,255	-0.01(-0.09%)
Apr 23, 2010	13.76	13.80	13.67	13.77	1,589,078	+0.03(+0.20%)
Apr 22, 2010	13.56	13.75	13.45	13.75	3,426,758	+0.06(+0.41%)
Apr 21, 2010	13.72	13.75	13.61	13.69	2,224,112	+0.05(+0.39%)
Apr 20, 2010	13.62	13.66	13.52	13.64	893	+0.07(+0.51%)
Apr 19, 2010	13.50	13.60	13.40	13.57	1,810,566	+0.01(+0.05%)
Apr 16, 2010	13.68	13.73	13.48	13.56	2,953,530	-0.18(-1.32%)
Apr 15, 2010	13.66	13.76	13.66	13.74	1,650,738	+0.07(+0.49%)
Apr 14, 2010	13.57	13.69	13.55	13.67	2,271,720	+0.24(+1.78%)
Apr 13, 2010	13.37	13.46	13.33	13.43	1,151,071	+0.04(+0.28%)
Apr 12, 2010	13.35	13.43	13.34	13.40	739,012	+0.06(+0.42%)
Apr 09, 2010	13.25	13.35	13.22	13.34	651,078	+0.10(+0.78%)
Apr 08, 2010	13.18	13.26	13.11	13.24	909,743	+0.01(+0.05%)
Apr 07, 2010	13.22	13.30	13.17	13.23	819,307	-0.03(-0.25%)
Apr 06, 2010	13.19	13.30	13.15	13.26	1,728,269	+0.02(+0.17%)
Apr 05, 2010	13.11	13.25	13.09	13.24	956,403	+0.16(+1.22%)
Apr 01, 2010	13.15	13.08	13.08	13.08	1,628,601	+0.01(+0.09%)
Mar 31, 2010	13.11	13.16	13.06	13.07	688,296	-0.09(-0.65%)
Mar 30, 2010	13.14	13.18	13.06	13.16	837,586	+0.06(+0.46%)
Mar 29, 2010	13.14	13.17	13.07	13.10	1,043,341	+0.01(+0.07%)
Mar 26, 2010	13.15	13.18	13.03	13.09	1,217,685	-0.02(-0.19%)
Mar 25, 2010	13.21	13.30	13.11	13.11	2,354,146	+0.01(+0.08%)
Mar 24, 2010	13.15	13.15	13.08	13.10	2,186,604	-0.08(-0.61%)
Mar 23, 2010	13.07	13.19	13.03	13.18	2,199,535	+0.14(+1.04%)
Mar 22, 2010	12.87	13.09	12.85	13.05	1,809,577	+0.11(+0.88%)
Mar 19, 2010	13.06	13.08	12.88	12.93	1,497,005	-0.11(-0.86%)
Mar 18, 2010	13.05	13.07	13.00	13.04	1,113,664	+0.01(+0.09%)
Mar 17, 2010	12.97	13.11	12.97	13.03	1,209,491	+0.06(+0.43%)
Mar 16, 2010	12.89	12.99	12.86	12.98	822,287	+0.11(+0.83%)
Mar 15, 2010	12.80	12.88	12.78	12.87	1,023,964	-0.04(-0.35%)
Mar 12, 2010	12.95	12.96	12.87	12.91	1,289,256	+0.01(+0.05%)
Mar 11, 2010	12.84	12.92	12.80	12.91	2,049,368	+0.05(+0.36%)
Mar 10, 2010	12.79	12.89	12.77	12.86	1,805,924	+0.08(+0.63%)
Mar 09, 2010	12.70	12.86	12.69	12.78	2,686,549	+0.06(+0.46%)
Mar 08, 2010	12.71	12.75	12.70	12.72	1,177,614	+0.03(+0.26%)
Mar 05, 2010	12.64	12.72	12.59	12.69	1,609,170	+0.15(+1.21%)
Mar 04, 2010	12.49	12.55	12.41	12.54	1,588,328	+0.05(+0.41%)
Mar 03, 2010	12.49	12.55	12.45	12.48	1,407,479	+0.02(+0.14%)
Mar 02, 2010	12.54	12.58	12.44	12.47	1,561,688	-0.01(-0.09%)

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.