Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.76	14.94	14.53	14.76	495,314	+0.17(+1.19%)
May 27, 2010	14.58	14.78	14.49	14.58	468,196	+0.14(+1.00%)
May 26, 2010	14.69	14.79	14.43	14.44	365,676	-0.08(-0.55%)
May 25, 2010	14.34	14.66	14.25	14.52	800,113	-0.18(-1.23%)
May 24, 2010	14.71	14.85	14.68	14.70	313,022	-0.07(-0.49%)
May 21, 2010	14.62	15.18	14.53	14.77	632,520	+0.07(+0.49%)
May 20, 2010	14.43	14.78	14.34	14.70	1,027,898	-0.22(-1.46%)
May 19, 2010	14.96	14.97	14.59	14.91	737,475	+0.08(+0.54%)
May 18, 2010	15.33	15.44	14.79	14.84	515,891	-0.41(-2.69%)
May 17, 2010	15.22	15.25	15.01	15.25	356,951	+0.07(+0.48%)
May 14, 2010	15.17	15.59	15.04	15.17	333,228	-0.37(-2.41%)
May 13, 2010	15.24	15.58	15.21	15.55	527,878	+0.32(+2.08%)
May 12, 2010	15.30	15.57	15.17	15.23	882,768	-0.01(-0.09%)
May 11, 2010	15.32	15.38	15.22	15.25	510,464	-0.09(-0.61%)
May 10, 2010	15.34	15.48	15.28	15.34	559,506	+0.49(+3.30%)
May 07, 2010	15.23	15.23	14.58	14.85	2,056,886	-0.27(-1.76%)
May 06, 2010	15.12	15.83	14.77	15.12	14,156	-0.48(-3.09%)
May 05, 2010	15.75	15.92	15.58	15.60	960,468	-0.30(-1.90%)
May 04, 2010	16.13	16.13	15.60	15.90	1,520,288	-0.84(-4.99%)
May 03, 2010	16.85	17.19	16.60	16.74	1,011,858	-0.12(-0.73%)
Apr 30, 2010	16.69	17.25	16.51	16.86	776,630	+0.29(+1.74%)
Apr 29, 2010	16.54	16.79	16.46	16.57	328,110	+0.12(+0.70%)
Apr 28, 2010	16.46	16.82	16.33	16.46	290,496	+0.01(+0.04%)
Apr 27, 2010	16.41	17.04	16.41	16.45	618,735	+0.03(+0.18%)
Apr 26, 2010	16.50	16.85	16.37	16.42	435,193	-0.12(-0.70%)
Apr 23, 2010	16.50	16.61	16.41	16.54	305,118	+0.10(+0.61%)
Apr 22, 2010	16.17	16.45	16.17	16.43	239,990	+0.14(+0.84%)
Apr 21, 2010	16.24	16.75	16.18	16.30	523,633	-0.09(-0.53%)
Apr 20, 2010	16.22	16.51	16.15	16.38	26,785	+0.25(+1.52%)
Apr 19, 2010	16.10	16.17	15.92	16.14	253,162	-0.04(-0.27%)
Apr 16, 2010	16.23	16.43	16.15	16.18	400,199	-0.21(-1.28%)
Apr 15, 2010	15.92	16.49	15.83	16.39	554,309	+0.32(+2.02%)
Apr 14, 2010	15.64	16.23	15.63	16.07	584,052	+0.48(+3.10%)
Apr 13, 2010	15.65	15.79	15.51	15.58	200,893	-0.14(-0.87%)
Apr 12, 2010	15.55	15.79	15.53	15.72	163,185	+0.11(+0.69%)
Apr 09, 2010	15.55	15.81	15.49	15.61	215,955	+0.11(+0.70%)
Apr 08, 2010	15.53	15.55	15.36	15.51	172,789	-0.09(-0.60%)
Apr 07, 2010	15.81	15.81	15.46	15.60	326,822	-0.14(-0.92%)
Apr 06, 2010	15.80	15.83	15.71	15.74	271,484	-0.05(-0.32%)
Apr 05, 2010	15.69	15.84	15.68	15.79	311,265	+0.06(+0.41%)
Apr 01, 2010	15.51	15.73	15.73	15.73	558,916	+0.22(+1.39%)
Mar 31, 2010	15.43	15.74	15.17	15.51	804,182	-0.03(-0.19%)
Mar 30, 2010	15.58	15.61	15.40	15.54	1,856,491	-0.01(-0.05%)
Mar 29, 2010	15.67	15.78	15.49	15.55	1,115,846	-0.16(-1.01%)
Mar 26, 2010	15.58	15.75	15.56	15.71	912,640	+0.13(+0.83%)
Mar 25, 2010	15.59	15.68	15.56	15.58	374,149	+0.04(+0.23%)
Mar 24, 2010	15.76	15.79	15.50	15.54	399,903	-0.22(-1.42%)
Mar 23, 2010	15.66	15.77	15.57	15.76	289,105	+0.04(+0.23%)
Mar 22, 2010	15.71	15.81	15.58	15.73	312,366	+0.11(+0.69%)
Mar 19, 2010	15.91	15.91	15.56	15.62	203,178	-0.18(-1.14%)
Mar 18, 2010	15.85	15.97	15.79	15.80	281,211	-0.09(-0.59%)
Mar 17, 2010	15.30	15.95	15.30	15.89	429,196	+0.58(+3.81%)
Mar 16, 2010	15.27	15.42	15.26	15.31	471,677	+0.01(+0.05%)
Mar 15, 2010	15.20	15.30	15.17	15.30	645,774	-0.11(-0.70%)
Mar 12, 2010	15.71	15.74	15.35	15.41	657,218	-0.31(-1.97%)
Mar 11, 2010	15.67	15.79	15.56	15.72	337,855	-0.10(-0.64%)
Mar 10, 2010	15.58	15.83	15.51	15.82	462,883	+0.14(+0.87%)
Mar 09, 2010	15.79	15.85	15.60	15.69	407,713	-0.19(-1.22%)
Mar 08, 2010	15.41	15.92	15.22	15.88	676,357	+0.15(+0.96%)
Mar 05, 2010	15.56	15.73	15.45	15.73	472,574	+0.19(+1.21%)
Mar 04, 2010	16.18	16.19	15.19	15.54	855,480	+0.15(+0.98%)
Mar 03, 2010	15.30	15.50	15.17	15.39	602,959	+0.08(+0.52%)
Mar 02, 2010	15.14	15.31	14.70	15.31	1,498,415	+0.37(+2.51%)

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.