Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.35	12.37	11.92	12.18	332,372	-0.17(-1.36%)
May 27, 2010	12.05	12.36	11.90	12.35	491,614	+0.63(+5.38%)
May 26, 2010	11.39	12.12	11.36	11.71	785,652	+0.38(+3.39%)
May 25, 2010	11.18	11.40	10.77	11.33	602,640	-0.43(-3.68%)
May 24, 2010	11.94	12.30	11.72	11.76	541,464	-0.23(-1.89%)
May 21, 2010	11.13	12.23	11.02	11.99	924,862	+0.58(+5.10%)
May 20, 2010	11.23	11.71	11.12	11.41	604,783	-0.45(-3.82%)
May 19, 2010	12.33	12.55	11.60	11.86	663,797	-0.48(-3.91%)
May 18, 2010	12.69	13.14	12.26	12.35	538,158	-0.13(-1.03%)
May 17, 2010	12.81	13.05	12.23	12.47	654,249	-0.25(-1.94%)
May 14, 2010	13.16	13.16	12.33	12.72	472,719	-0.56(-4.23%)
May 13, 2010	12.95	13.41	12.90	13.28	1,030,102	+0.33(+2.51%)
May 12, 2010	12.85	13.07	12.67	12.96	859,325	+0.13(+1.00%)
May 11, 2010	12.69	13.12	12.16	12.83	987,057	+0.32(+2.52%)
May 10, 2010	12.60	12.97	12.41	12.51	875,253	+0.66(+5.57%)
May 07, 2010	12.78	12.81	11.74	11.85	907,568	-0.89(-6.96%)
May 06, 2010	13.47	13.61	10.97	12.74	1,439,559	-0.78(-5.76%)
May 05, 2010	13.82	14.03	13.41	13.52	531,489	-0.50(-3.58%)
May 04, 2010	14.82	14.99	13.86	14.02	675,928	-1.05(-6.99%)
May 03, 2010	14.62	15.10	14.54	15.07	583,760	+0.57(+3.94%)
Apr 30, 2010	16.04	16.18	14.50	14.50	700,477	-1.46(-9.14%)
Apr 29, 2010	15.89	15.98	15.53	15.96	197,876	+0.16(+1.00%)
Apr 28, 2010	15.76	16.08	15.43	15.80	423,606	+0.13(+0.82%)
Apr 27, 2010	15.79	16.25	15.53	15.68	376,010	-0.16(-1.00%)
Apr 26, 2010	16.13	16.30	15.82	15.83	323,259	-0.34(-2.13%)
Apr 23, 2010	17.05	17.17	16.05	16.18	760,661	-1.00(-5.79%)
Apr 22, 2010	16.14	17.18	15.86	17.17	547,567	+0.90(+5.51%)
Apr 21, 2010	15.99	16.31	15.85	16.28	280,226	+0.27(+1.66%)
Apr 20, 2010	15.68	16.05	15.68	16.01	376,395	+0.44(+2.85%)
Apr 19, 2010	16.07	16.07	15.23	15.57	375,512	-0.50(-3.13%)
Apr 16, 2010	16.65	16.66	15.98	16.07	483,804	-0.61(-3.66%)
Apr 15, 2010	16.66	16.75	16.50	16.68	192,221	-0.05(-0.29%)
Apr 14, 2010	15.90	16.74	15.90	16.73	470,827	+1.05(+6.73%)
Apr 13, 2010	15.09	15.79	15.09	15.68	360,925	+0.57(+3.78%)
Apr 12, 2010	15.06	15.25	14.74	15.10	405,757	+0.05(+0.33%)
Apr 09, 2010	15.09	15.22	14.94	15.06	220,301	-0.05(-0.33%)
Apr 08, 2010	15.59	15.59	14.98	15.10	308,306	-0.59(-3.77%)
Apr 07, 2010	15.73	15.74	15.49	15.70	161,184	-0.10(-0.62%)
Apr 06, 2010	15.68	15.84	15.59	15.79	207,090	-0.02(-0.12%)
Apr 05, 2010	15.96	16.04	15.76	15.81	348,704	-0.15(-0.93%)
Apr 01, 2010	16.36	15.96	15.96	15.96	555,679	-0.35(-2.17%)
Mar 31, 2010	15.45	16.40	15.35	16.32	694,169	+0.80(+5.14%)
Mar 30, 2010	15.11	15.63	15.03	15.52	292,500	+0.40(+2.67%)
Mar 29, 2010	14.97	15.18	14.82	15.11	254,443	+0.24(+1.59%)
Mar 26, 2010	14.78	15.00	14.57	14.88	295,508	+0.21(+1.41%)
Mar 25, 2010	14.94	15.39	14.65	14.67	435,369	-0.05(-0.33%)
Mar 24, 2010	15.17	15.20	14.65	14.72	211,687	-0.57(-3.74%)
Mar 23, 2010	14.56	15.39	14.36	15.29	333,046	+0.76(+5.22%)
Mar 22, 2010	14.23	14.59	13.85	14.53	301,287	+0.18(+1.24%)
Mar 19, 2010	14.95	14.95	13.91	14.36	462,596	-0.51(-3.45%)
Mar 18, 2010	15.15	15.15	14.64	14.87	295,749	-0.29(-1.89%)
Mar 17, 2010	15.38	15.69	15.14	15.15	202,862	-0.18(-1.16%)
Mar 16, 2010	15.69	15.72	15.22	15.33	345,879	-0.23(-1.46%)
Mar 15, 2010	15.62	16.11	15.47	15.56	820,160	-0.56(-3.48%)
Mar 12, 2010	14.97	16.26	14.83	16.12	1,291,869	+1.24(+8.34%)
Mar 11, 2010	14.45	14.88	14.45	14.88	354,208	+0.32(+2.17%)
Mar 10, 2010	14.39	14.80	14.22	14.56	429,258	+0.22(+1.51%)
Mar 09, 2010	14.31	14.35	14.16	14.35	272,778	-0.08(-0.55%)
Mar 08, 2010	14.55	14.61	14.36	14.42	197,821	-0.06(-0.41%)
Mar 05, 2010	14.29	14.58	14.02	14.48	348,740	+0.21(+1.45%)
Mar 04, 2010	14.68	14.76	14.25	14.28	454,414	-0.34(-2.29%)
Mar 03, 2010	14.87	15.02	14.51	14.61	297,870	-0.22(-1.46%)
Mar 02, 2010	14.73	15.09	14.69	14.83	339,392	+0.20(+1.35%)

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.