Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.38	14.38	13.71	13.87	449,036	-0.51(-3.55%)
May 27, 2010	14.23	14.42	13.94	14.38	445,053	+0.54(+3.90%)
May 26, 2010	14.01	14.30	13.70	13.84	482,334	-0.03(-0.22%)
May 25, 2010	13.41	13.96	13.25	13.87	421,541	+0.11(+0.80%)
May 24, 2010	14.04	14.23	13.74	13.76	402,160	-0.37(-2.62%)
May 21, 2010	13.52	14.39	13.38	14.13	763,663	+0.39(+2.84%)
May 20, 2010	13.77	14.50	13.70	13.74	847,556	-1.34(-8.89%)
May 19, 2010	15.18	15.87	14.63	15.08	766,861	-0.21(-1.37%)
May 18, 2010	16.17	16.26	14.94	15.29	773,085	-0.69(-4.32%)
May 17, 2010	15.77	16.01	15.34	15.98	635,562	+0.28(+1.78%)
May 14, 2010	15.88	15.88	15.44	15.70	427,228	-0.34(-2.12%)
May 13, 2010	16.18	16.35	15.86	16.04	368,838	-0.20(-1.23%)
May 12, 2010	15.83	16.27	15.56	16.24	341,008	+0.44(+2.78%)
May 11, 2010	15.91	16.05	15.03	15.80	551,787	+0.30(+1.94%)
May 10, 2010	15.12	15.54	14.69	15.50	658,713	+1.38(+9.77%)
May 07, 2010	14.25	14.68	13.66	14.12	870,017	-0.21(-1.47%)
May 06, 2010	14.81	15.21	13.32	14.33	854,391	-0.53(-3.57%)
May 05, 2010	14.63	14.92	14.16	14.86	777,046	+0.20(+1.36%)
May 04, 2010	15.30	15.30	14.53	14.66	839,972	-0.72(-4.68%)
May 03, 2010	15.28	15.47	15.19	15.38	548,738	+0.18(+1.18%)
Apr 30, 2010	15.70	16.01	15.19	15.20	568,852	-0.53(-3.37%)
Apr 29, 2010	15.72	15.87	15.45	15.73	872,753	+0.17(+1.09%)
Apr 28, 2010	15.63	15.81	15.34	15.56	650,956	+0.04(+0.26%)
Apr 27, 2010	15.94	16.24	15.50	15.52	806,137	-0.48(-3.00%)
Apr 26, 2010	17.39	17.69	15.94	16.00	1,712,894	-1.90(-10.61%)
Apr 23, 2010	16.95	17.95	16.79	17.90	1,004,733	+1.05(+6.23%)
Apr 22, 2010	16.06	17.20	15.89	16.85	900,889	+0.75(+4.66%)
Apr 21, 2010	14.75	16.22	14.68	16.10	1,240,721	+1.42(+9.67%)
Apr 20, 2010	14.67	14.77	14.45	14.68	446,783	+0.08(+0.55%)
Apr 19, 2010	14.45	14.73	14.18	14.60	555,909	-0.02(-0.14%)
Apr 16, 2010	14.66	14.66	13.82	14.62	844,841	-0.07(-0.48%)
Apr 15, 2010	14.85	14.94	14.66	14.69	537,376	-0.14(-0.94%)
Apr 14, 2010	14.70	14.98	14.70	14.83	521,205	+0.19(+1.30%)
Apr 13, 2010	14.65	14.85	14.41	14.64	524,075	-0.11(-0.75%)
Apr 12, 2010	14.40	14.77	14.22	14.75	484,060	+0.42(+2.93%)
Apr 09, 2010	14.14	14.39	13.99	14.33	298,378	+0.26(+1.85%)
Apr 08, 2010	13.95	14.24	13.95	14.07	520,878	+0.08(+0.57%)
Apr 07, 2010	14.13	14.45	13.81	13.99	523,999	-0.21(-1.48%)
Apr 06, 2010	13.89	14.41	13.81	14.20	498,118	+0.22(+1.57%)
Apr 05, 2010	13.63	13.99	13.46	13.98	479,763	+0.36(+2.64%)
Apr 01, 2010	13.64	13.62	13.62	13.62	302,100	+0.07(+0.52%)
Mar 31, 2010	13.54	13.80	13.46	13.55	437,615	-0.10(-0.73%)
Mar 30, 2010	13.61	13.72	13.40	13.65	313,404	+0.11(+0.81%)
Mar 29, 2010	13.75	13.76	13.29	13.54	525,535	-0.11(-0.81%)
Mar 26, 2010	14.02	14.18	13.60	13.65	567,215	-0.24(-1.73%)
Mar 25, 2010	13.99	14.43	13.88	13.89	505,940	+0.06(+0.43%)
Mar 24, 2010	13.97	14.06	13.80	13.83	303,080	-0.21(-1.50%)
Mar 23, 2010	14.20	14.21	13.77	14.04	398,247	-0.17(-1.16%)
Mar 22, 2010	13.72	14.25	13.56	14.21	468,229	+0.36(+2.56%)
Mar 19, 2010	13.90	14.04	13.69	13.85	1,242,164	+0.01(+0.07%)
Mar 18, 2010	13.76	13.92	13.58	13.84	862,694	-0.20(-1.42%)
Mar 17, 2010	13.74	14.07	13.71	14.04	689,288	+0.34(+2.48%)
Mar 16, 2010	13.67	13.72	13.35	13.70	792,242	+0.08(+0.59%)
Mar 15, 2010	13.74	13.91	13.36	13.62	807,978	+0.06(+0.44%)
Mar 12, 2010	13.85	13.88	13.47	13.56	692,952	-0.18(-1.31%)
Mar 11, 2010	13.65	13.76	13.54	13.74	431,774	+0.01(+0.07%)
Mar 10, 2010	13.42	13.80	13.38	13.73	529,963	+0.35(+2.62%)
Mar 09, 2010	13.26	13.45	13.07	13.38	584,926	+0.09(+0.68%)
Mar 08, 2010	13.37	13.68	13.26	13.29	509,581	-0.13(-0.97%)
Mar 05, 2010	12.78	13.47	12.78	13.42	936,564	+0.69(+5.42%)
Mar 04, 2010	12.66	12.75	12.56	12.73	465,181	+0.11(+0.87%)
Mar 03, 2010	13.03	13.10	12.52	12.62	825,774	-0.39(-3.00%)
Mar 02, 2010	13.01	13.25	12.88	13.01	954,843	+0.01(+0.08%)

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.