Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.38	12.55	12.31	12.38	1,007,441	-0.11(-0.84%)
May 27, 2010	12.40	12.59	12.37	12.49	1,240,269	+0.31(+2.53%)
May 26, 2010	12.09	12.43	12.05	12.18	456	+0.13(+1.09%)
May 25, 2010	12.02	12.08	11.68	12.05	1,652,659	-0.13(-1.08%)
May 24, 2010	12.24	12.32	12.11	12.18	1,003,563	-0.08(-0.64%)
May 21, 2010	12.04	12.28	11.90	12.26	981,026	+0.14(+1.14%)
May 20, 2010	12.13	12.26	12.07	12.12	1,507,955	-0.34(-2.74%)
May 19, 2010	12.44	12.53	12.34	12.46	911,992	-0.07(-0.52%)
May 18, 2010	12.49	12.62	12.44	12.53	2,886	+0.07(+0.58%)
May 17, 2010	12.56	12.67	11.50	12.45	918,935	-0.14(-1.10%)
May 14, 2010	12.59	12.62	12.42	12.59	511,061	-0.07(-0.52%)
May 13, 2010	12.68	12.80	12.57	12.66	655,753	-0.08(-0.62%)
May 12, 2010	12.64	12.84	12.64	12.74	700,144	+0.00(+0.00%)
May 11, 2010	12.73	12.82	12.70	12.74	975,761	+0.00(+0.00%)
May 10, 2010	12.74	12.78	12.66	12.74	1,335,220	+0.32(+2.59%)
May 07, 2010	12.19	12.54	12.18	12.41	1,934,578	+0.05(+0.37%)
May 06, 2010	12.75	12.78	11.68	12.37	1,624,728	-0.18(-1.47%)
May 05, 2010	12.69	12.83	12.55	12.55	1,695,445	-0.34(-2.60%)
May 04, 2010	12.93	13.05	12.84	12.89	1,119,058	-0.24(-1.80%)
May 03, 2010	13.06	13.20	12.88	13.12	674,750	+0.06(+0.45%)
Apr 30, 2010	13.08	13.20	12.92	13.07	640,517	+0.02(+0.15%)
Apr 29, 2010	12.81	13.07	12.70	13.05	1,017,545	+0.41(+3.25%)
Apr 28, 2010	12.58	12.68	12.42	12.63	1,075,055	+0.03(+0.25%)
Apr 27, 2010	12.92	12.98	12.56	12.60	1,338,694	-0.36(-2.77%)
Apr 26, 2010	12.96	13.03	12.93	12.96	1,206,263	+0.02(+0.15%)
Apr 23, 2010	12.90	13.04	12.82	12.94	2,093,450	+0.04(+0.30%)
Apr 22, 2010	12.88	13.02	12.82	12.90	1,707,508	-0.06(-0.49%)
Apr 21, 2010	12.89	13.08	12.85	12.97	1,079,823	+0.04(+0.35%)
Apr 20, 2010	12.94	12.99	12.88	12.92	656,186	+0.06(+0.50%)
Apr 19, 2010	12.82	12.90	12.74	12.86	1,231,923	-0.12(-0.94%)
Apr 16, 2010	13.00	13.04	12.87	12.98	1,390,299	-0.03(-0.20%)
Apr 15, 2010	13.01	13.06	12.96	13.01	782,352	-0.04(-0.30%)
Apr 14, 2010	13.20	13.22	13.03	13.04	459,212	-0.12(-0.88%)
Apr 13, 2010	13.10	13.19	13.09	13.16	903,158	-0.05(-0.39%)
Apr 12, 2010	13.24	13.28	13.07	13.21	907,516	-0.04(-0.34%)
Apr 09, 2010	13.17	13.28	13.14	13.26	769,488	+0.11(+0.83%)
Apr 08, 2010	13.17	13.24	13.09	13.15	968,611	-0.12(-0.87%)
Apr 07, 2010	13.34	13.42	13.13	13.26	1,948,046	-0.05(-0.39%)
Apr 06, 2010	13.12	13.37	13.12	13.31	1,160,287	+0.04(+0.34%)
Apr 05, 2010	13.17	13.32	13.15	13.27	893,986	+0.13(+1.02%)
Apr 01, 2010	12.90	13.13	13.13	13.13	2,949,228	+0.33(+2.55%)
Mar 31, 2010	12.71	12.92	12.62	12.81	1,724,410	+0.00(+0.00%)
Mar 30, 2010	12.87	12.87	12.74	12.81	1,422,144	+0.06(+0.50%)
Mar 29, 2010	12.46	12.74	12.43	12.74	777,506	+0.26(+2.10%)
Mar 26, 2010	12.70	12.71	12.39	12.48	1,016,068	-0.22(-1.72%)
Mar 25, 2010	12.86	12.87	12.66	12.70	2,707,671	+0.00(+0.00%)
Mar 24, 2010	12.67	12.81	12.65	12.70	627,525	-0.05(-0.40%)
Mar 23, 2010	12.72	12.78	12.65	12.75	1,067,133	+0.01(+0.10%)
Mar 22, 2010	12.59	12.81	12.57	12.74	1,106,839	-0.01(-0.10%)
Mar 19, 2010	12.97	13.07	12.64	12.75	2,012,962	-0.33(-2.55%)
Mar 18, 2010	13.14	13.19	13.05	13.08	709,625	-0.13(-1.02%)
Mar 17, 2010	13.21	13.31	13.13	13.22	1,262,035	+0.00(+0.00%)
Mar 16, 2010	13.10	13.29	13.10	13.22	760,819	-0.01(-0.05%)
Mar 15, 2010	13.20	13.22	13.18	13.22	1,093,855	-0.17(-1.24%)
Mar 12, 2010	13.39	13.45	13.26	13.39	792,383	+0.13(+1.01%)
Mar 11, 2010	13.36	13.36	13.22	13.26	1,698,570	-0.11(-0.81%)
Mar 10, 2010	13.62	13.64	13.29	13.37	1,394,476	-0.28(-2.07%)
Mar 09, 2010	13.63	13.74	13.58	13.65	990,490	-0.12(-0.88%)
Mar 08, 2010	13.81	13.82	13.72	13.77	717,035	-0.06(-0.42%)
Mar 05, 2010	13.83	13.89	13.77	13.83	1,331,450	+0.10(+0.75%)
Mar 04, 2010	13.72	13.86	13.65	13.72	621,680	-0.08(-0.60%)
Mar 03, 2010	13.83	13.97	13.69	13.81	991,323	-0.03(-0.19%)
Mar 02, 2010	13.85	13.93	13.78	13.83	914,320	+0.03(+0.19%)

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.