Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.55	14.81	14.32	14.40	2,172,018	-0.15(-1.01%)
May 27, 2010	14.06	14.56	13.79	14.55	3,000,936	+0.81(+5.88%)
May 26, 2010	14.14	14.32	13.65	13.74	2,931,254	-0.28(-2.03%)
May 25, 2010	13.67	14.05	13.50	14.03	1,419,115	+0.04(+0.26%)
May 24, 2010	13.92	14.22	13.77	13.99	1,443,674	+0.02(+0.12%)
May 21, 2010	13.65	14.22	13.61	13.97	2,887,010	+0.11(+0.83%)
May 20, 2010	13.77	14.26	13.73	13.86	2,559,963	-0.40(-2.77%)
May 19, 2010	14.05	14.41	13.94	14.25	1,925,376	+0.06(+0.45%)
May 18, 2010	14.98	15.22	14.18	14.19	2,591,546	-0.59(-4.00%)
May 17, 2010	14.62	14.79	14.23	14.78	2,012,856	+0.24(+1.65%)
May 14, 2010	14.64	14.71	14.33	14.54	1,808,246	-0.24(-1.63%)
May 13, 2010	14.76	15.09	14.67	14.78	3,876,887	-0.04(-0.29%)
May 12, 2010	14.49	14.85	14.36	14.82	2,165,991	+0.41(+2.86%)
May 11, 2010	14.44	14.60	13.99	14.41	1,822,173	+0.23(+1.60%)
May 10, 2010	13.94	14.18	13.82	14.18	1,754,471	+0.78(+5.85%)
May 07, 2010	13.61	13.82	13.12	13.40	2,327,897	-0.21(-1.53%)
May 06, 2010	13.86	13.93	12.59	13.61	2,973,578	-0.39(-2.79%)
May 05, 2010	14.09	14.28	13.85	14.00	2,767,928	-0.13(-0.89%)
May 04, 2010	14.23	14.38	14.03	14.13	1,812,265	-0.31(-2.12%)
May 03, 2010	14.28	14.53	14.18	14.43	1,062,919	+0.16(+1.13%)
Apr 30, 2010	14.87	14.87	14.27	14.27	2,659,208	-0.52(-3.55%)
Apr 29, 2010	14.29	14.85	14.29	14.79	1,778,392	+0.55(+3.89%)
Apr 28, 2010	14.39	14.59	14.15	14.24	1,665,596	-0.13(-0.90%)
Apr 27, 2010	14.80	14.87	14.34	14.37	2,282,125	-0.54(-3.65%)
Apr 26, 2010	15.13	15.27	14.88	14.91	1,433,648	+0.09(+0.62%)
Apr 23, 2010	14.82	14.85	14.60	14.82	1,355,128	-0.02(-0.14%)
Apr 22, 2010	14.51	14.94	14.48	14.84	2,930,870	+0.15(+1.00%)
Apr 21, 2010	14.45	14.75	14.31	14.70	2,137,739	+0.27(+1.84%)
Apr 20, 2010	14.57	14.71	14.37	14.43	1,652,256	-0.04(-0.31%)
Apr 19, 2010	14.21	14.59	14.18	14.48	3,120,054	+0.26(+1.82%)
Apr 16, 2010	14.25	14.33	14.14	14.22	1,532,860	-0.01(-0.04%)
Apr 15, 2010	14.27	14.40	14.14	14.22	916,810	+0.00(+0.01%)
Apr 14, 2010	14.27	14.28	14.08	14.22	2,589,844	+0.03(+0.18%)
Apr 13, 2010	14.09	14.23	14.04	14.20	1,548,417	+0.11(+0.78%)
Apr 12, 2010	14.19	14.22	14.02	14.09	1,070,456	-0.03(-0.24%)
Apr 09, 2010	14.42	14.44	14.05	14.12	1,595,601	-0.00(-0.03%)
Apr 08, 2010	14.24	14.30	14.02	14.12	2,421,169	-0.01(-0.11%)
Apr 07, 2010	14.07	14.42	13.84	14.14	8,005,924	+1.08(+8.25%)
Apr 06, 2010	12.93	13.07	12.88	13.06	1,012,233	+0.11(+0.82%)
Apr 05, 2010	12.69	12.96	12.55	12.95	1,170,562	+0.34(+2.66%)
Apr 01, 2010	12.37	12.62	12.62	12.62	3,891,848	+0.29(+2.33%)
Mar 31, 2010	12.53	12.63	12.33	12.33	1,022,062	-0.20(-1.59%)
Mar 30, 2010	12.43	12.61	12.33	12.53	1,053,345	+0.15(+1.24%)
Mar 29, 2010	12.43	12.52	12.28	12.38	853,034	+0.01(+0.07%)
Mar 26, 2010	12.40	12.52	12.30	12.37	1,068,601	+0.03(+0.24%)
Mar 25, 2010	12.52	12.63	12.33	12.34	1,430,847	-0.14(-1.16%)
Mar 24, 2010	12.66	12.74	12.47	12.49	1,145,280	-0.24(-1.89%)
Mar 23, 2010	12.80	12.80	12.63	12.73	1,256,020	-0.09(-0.68%)
Mar 22, 2010	12.53	12.87	12.47	12.81	1,435,705	+0.22(+1.72%)
Mar 19, 2010	12.73	12.73	12.54	12.60	2,411,246	-0.06(-0.50%)
Mar 18, 2010	12.50	12.66	12.39	12.66	1,131,756	+0.13(+1.03%)
Mar 17, 2010	12.59	12.68	12.32	12.53	3,549,433	-0.28(-2.16%)
Mar 16, 2010	12.33	12.83	12.33	12.81	3,121,447	+0.48(+3.88%)
Mar 15, 2010	12.25	12.38	12.20	12.33	862,231	-0.06(-0.46%)
Mar 12, 2010	12.32	12.39	12.19	12.39	798,130	+0.07(+0.57%)
Mar 11, 2010	12.18	12.32	12.14	12.32	893,383	+0.05(+0.37%)
Mar 10, 2010	12.15	12.37	12.11	12.27	1,386,079	+0.08(+0.68%)
Mar 09, 2010	12.23	12.31	12.12	12.19	1,421,941	-0.06(-0.52%)
Mar 08, 2010	12.22	12.29	12.14	12.25	953,185	+0.05(+0.38%)
Mar 05, 2010	12.03	12.23	12.00	12.20	2,448,004	+0.19(+1.61%)
Mar 04, 2010	12.11	12.20	11.97	12.01	1,744,249	-0.04(-0.35%)
Mar 03, 2010	12.15	12.19	11.99	12.05	1,726,281	-0.04(-0.30%)
Mar 02, 2010	12.15	12.23	12.00	12.09	2,649,285	-0.08(-0.68%)

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.