Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	12.09	12.09	11.67	11.85	67,099	-0.02(-0.17%)
May 28, 2010	12.03	12.18	11.87	11.87	200,861	-0.13(-1.08%)
May 27, 2010	12.18	12.18	11.87	12.00	475,292	+0.01(+0.08%)
May 26, 2010	12.26	12.30	11.90	11.99	1,134,272	-0.18(-1.48%)
May 25, 2010	12.30	12.30	12.00	12.17	1,004,336	-0.22(-1.78%)
May 21, 2010	12.20	12.61	12.16	12.39	285,847	+0.27(+2.23%)
May 20, 2010	12.30	12.30	12.09	12.12	393,808	-0.45(-3.58%)
May 19, 2010	12.97	13.10	12.43	12.57	569,608	-0.40(-3.08%)
May 18, 2010	13.18	13.32	12.93	12.97	269,887	-0.23(-1.74%)
May 17, 2010	13.05	13.25	13.05	13.20	470,043	+0.08(+0.61%)
May 14, 2010	12.96	13.16	12.81	13.12	110,417	-0.03(-0.23%)
May 13, 2010	13.20	13.26	12.92	13.15	165,588	-0.03(-0.23%)
May 12, 2010	12.85	13.21	12.80	13.18	412,943	+0.37(+2.89%)
May 11, 2010	12.72	12.95	12.79	12.81	1,115,001	+0.02(+0.16%)
May 10, 2010	12.97	12.89	12.56	12.79	432,294	+0.26(+2.08%)
May 07, 2010	12.80	13.02	12.43	12.53	506,919	-0.36(-2.79%)
May 06, 2010	13.15	13.24	12.51	12.89	519,072	-0.27(-2.05%)
May 05, 2010	13.22	13.30	13.06	13.16	185,093	-0.24(-1.79%)
May 04, 2010	13.50	13.59	13.05	13.40	380,469	-0.25(-1.83%)
May 03, 2010	13.63	13.82	13.63	13.65	146,046	-0.03(-0.22%)
Apr 30, 2010	13.67	14.02	13.63	13.68	291,577	-0.03(-0.22%)
Apr 29, 2010	13.79	13.84	13.68	13.71	259,628	-0.10(-0.72%)
Apr 28, 2010	13.80	13.99	13.75	13.81	423,717	-0.06(-0.43%)
Apr 27, 2010	13.81	14.11	13.78	13.87	404,535	-0.21(-1.49%)
Apr 26, 2010	13.67	14.20	13.66	14.08	999,231	+0.36(+2.62%)
Apr 23, 2010	13.60	13.77	13.60	13.72	277,976	+0.11(+0.81%)
Apr 22, 2010	13.61	13.67	13.60	13.61	98,237	-0.08(-0.58%)
Apr 21, 2010	13.53	13.69	13.53	13.69	364,200	+0.14(+1.03%)
Apr 20, 2010	13.54	13.63	13.54	13.55	408,693	-0.05(-0.37%)
Apr 19, 2010	13.42	13.66	13.40	13.60	212,955	+0.10(+0.74%)
Apr 16, 2010	13.80	13.80	13.48	13.50	271,326	-0.30(-2.17%)
Apr 15, 2010	13.70	13.80	13.62	13.80	298,174	+0.01(+0.07%)
Apr 14, 2010	13.70	13.79	13.70	13.79	147,392	+0.04(+0.29%)
Apr 13, 2010	13.84	13.85	13.70	13.75	288,590	-0.05(-0.36%)
Apr 12, 2010	13.61	13.80	13.61	13.80	330,284	+0.10(+0.73%)
Apr 09, 2010	13.59	13.75	13.59	13.70	75,740	+0.10(+0.74%)
Apr 08, 2010	13.53	13.67	13.51	13.60	195,454	+0.01(+0.07%)
Apr 07, 2010	13.51	13.60	13.51	13.59	463,069	+0.08(+0.59%)
Apr 06, 2010	13.60	13.60	13.33	13.51	236,666	-0.03(-0.22%)
Apr 05, 2010	13.60	13.70	13.38	13.54	141,914	-0.21(-1.53%)
Apr 01, 2010		13.75	13.75	13.75	0	+0.10(+0.73%)
Mar 31, 2010	13.65	13.69	13.51	13.65	324,521	-0.01(-0.07%)
Mar 30, 2010	13.67	13.81	13.60	13.66	98,430	-0.04(-0.29%)
Mar 29, 2010	13.52	13.71	13.49	13.70	355,388	+0.16(+1.18%)
Mar 26, 2010	13.55	13.68	13.42	13.54	429,558	-0.08(-0.59%)
Mar 25, 2010	13.80	13.81	13.52	13.62	285,503	-0.13(-0.95%)
Mar 24, 2010	13.74	13.90	13.74	13.75	275,441	+0.00(+0.00%)
Mar 23, 2010	13.58	13.98	13.58	13.75	459,850	+0.25(+1.85%)
Mar 22, 2010	13.42	13.60	13.25	13.50	3,645,684	+0.10(+0.75%)
Mar 19, 2010	13.73	13.79	13.22	13.40	465,415	-0.25(-1.83%)
Mar 18, 2010	13.50	13.68	13.47	13.65	300,024	+0.16(+1.19%)
Mar 17, 2010	13.50	13.55	13.39	13.49	1,101,080	+0.18(+1.35%)
Mar 16, 2010	13.73	13.73	13.30	13.31	758,988	-0.56(-4.04%)
Mar 15, 2010	13.97	13.87	13.79	13.87	223,109	-0.13(-0.93%)
Mar 12, 2010	14.10	14.10	13.75	14.00	290,659	-0.03(-0.21%)
Mar 11, 2010	14.35	14.49	14.03	14.03	288,924	-0.38(-2.64%)
Mar 10, 2010	14.33	14.42	14.09	14.41	581,346	+0.01(+0.07%)
Mar 09, 2010	13.93	14.44	13.93	14.40	431,889	+0.38(+2.71%)
Mar 08, 2010	13.93	14.04	13.93	14.02	135,122	-0.03(-0.21%)
Mar 05, 2010	13.80	14.06	13.80	14.05	97,873	+0.22(+1.59%)
Mar 04, 2010	13.93	14.02	13.83	13.83	106,043	-0.14(-1.00%)
Mar 03, 2010	14.03	14.12	13.95	13.97	261,564	-0.15(-1.06%)
Mar 02, 2010	13.66	14.12	13.66	14.12	457,596	+0.47(+3.44%)

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.