Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.99	12.08	11.84	11.99	164,033	+0.04(+0.33%)
May 27, 2010	12.04	12.09	11.63	11.95	379,214	+0.07(+0.58%)
May 26, 2010	11.88	12.05	11.74	11.88	1,828	+0.10(+0.84%)
May 25, 2010	11.50	11.83	11.50	11.79	152,656	-0.03(-0.25%)
May 24, 2010	12.00	12.03	11.82	11.82	213,956	-0.26(-2.13%)
May 21, 2010	11.99	12.20	11.68	12.07	441,355	-0.10(-0.81%)
May 20, 2010	12.23	12.43	12.15	12.17	342,535	-0.54(-4.28%)
May 19, 2010	12.81	12.85	12.69	12.72	225,821	-0.10(-0.77%)
May 18, 2010	12.83	13.03	12.71	12.82	205,277	+0.11(+0.86%)
May 17, 2010	12.68	12.85	12.40	12.71	223,804	+0.11(+0.86%)
May 14, 2010	12.60	12.82	12.48	12.60	180,171	-0.20(-1.55%)
May 13, 2010	12.82	12.92	12.76	12.80	207,364	-0.10(-0.77%)
May 12, 2010	12.76	12.98	12.68	12.89	263,509	+0.21(+1.64%)
May 11, 2010	12.60	12.86	12.59	12.69	321,673	+0.01(+0.08%)
May 10, 2010	12.54	12.70	12.54	12.68	321,036	+0.50(+4.15%)
May 07, 2010	12.17	12.38	11.94	12.17	754,219	-0.06(-0.49%)
May 06, 2010	12.37	12.70	12.04	12.23	589,304	-0.18(-1.44%)
May 05, 2010	12.42	12.56	12.38	12.41	578,574	-0.01(-0.08%)
May 04, 2010	12.38	12.60	12.06	12.42	645,051	-0.35(-2.71%)
May 03, 2010	12.74	12.89	12.72	12.77	462,146	+0.02(+0.16%)
Apr 30, 2010	13.07	13.09	12.75	12.75	515,664	-0.37(-2.79%)
Apr 29, 2010	13.10	13.25	12.86	13.11	368,868	+0.09(+0.68%)
Apr 28, 2010	13.06	13.18	12.87	13.02	213,342	-0.03(-0.23%)
Apr 27, 2010	13.24	13.35	12.98	13.05	280,410	-0.27(-2.01%)
Apr 26, 2010	13.23	13.32	13.02	13.32	388,946	+0.05(+0.37%)
Apr 23, 2010	12.94	13.27	12.74	13.27	493,955	+0.35(+2.68%)
Apr 22, 2010	12.56	12.93	12.46	12.92	524,976	+0.27(+2.11%)
Apr 21, 2010	12.65	12.72	12.52	12.66	283,022	-0.01(-0.08%)
Apr 20, 2010	12.57	12.74	12.54	12.67	152,838	+0.11(+0.87%)
Apr 19, 2010	12.67	12.67	12.55	12.56	402,720	-0.11(-0.86%)
Apr 16, 2010	12.30	12.77	12.27	12.67	819,165	+0.36(+2.89%)
Apr 15, 2010	12.29	12.44	12.17	12.31	284,461	-0.04(-0.32%)
Apr 14, 2010	12.16	12.45	12.16	12.35	302,832	+0.26(+2.13%)
Apr 13, 2010	12.06	12.16	12.01	12.09	267,826	+0.04(+0.33%)
Apr 12, 2010	12.02	12.05	11.88	12.05	167,699	+0.06(+0.50%)
Apr 09, 2010	11.93	12.02	11.92	11.99	208,353	+0.04(+0.33%)
Apr 08, 2010	11.89	11.97	11.75	11.95	206,577	+0.02(+0.17%)
Apr 07, 2010	11.94	12.03	11.88	11.93	510,100	-0.02(-0.17%)
Apr 06, 2010	12.08	12.15	11.71	11.95	808,139	-0.16(-1.31%)
Apr 05, 2010	11.97	12.22	11.95	12.11	190,143	+0.14(+1.16%)
Apr 01, 2010	12.03	11.97	11.97	11.97	222,518	-0.03(-0.25%)
Mar 31, 2010	12.09	12.23	11.91	12.00	290,843	-0.10(-0.82%)
Mar 30, 2010	12.05	12.21	11.94	12.10	218,962	+0.02(+0.16%)
Mar 29, 2010	12.17	12.23	11.92	12.08	246,501	-0.03(-0.25%)
Mar 26, 2010	12.27	12.29	11.95	12.11	306,390	-0.08(-0.65%)
Mar 25, 2010	12.49	12.49	12.19	12.19	353,971	-0.20(-1.60%)
Mar 24, 2010	12.41	12.56	12.33	12.39	389,148	-0.05(-0.40%)
Mar 23, 2010	12.17	12.45	12.16	12.44	547,864	+0.27(+2.20%)
Mar 22, 2010	11.99	12.19	11.93	12.17	245,627	+0.07(+0.57%)
Mar 19, 2010	11.93	12.15	11.80	12.10	641,500	+0.22(+1.83%)
Mar 18, 2010	11.96	11.96	11.68	11.88	303,548	-0.10(-0.83%)
Mar 17, 2010	11.99	12.08	11.89	11.98	276,924	+0.01(+0.08%)
Mar 16, 2010	11.87	11.98	11.69	11.97	199,830	+0.07(+0.58%)
Mar 15, 2010	11.82	11.91	11.82	11.90	400,449	-0.03(-0.25%)
Mar 12, 2010	11.90	12.00	11.78	11.93	288,141	+0.07(+0.58%)
Mar 11, 2010	11.90	11.91	11.66	11.87	303,113	-0.06(-0.50%)
Mar 10, 2010	11.94	12.03	11.73	11.92	495,944	+0.02(+0.17%)
Mar 09, 2010	11.72	12.03	11.68	11.90	616,006	+0.13(+1.09%)
Mar 08, 2010	11.98	12.10	11.66	11.78	566,975	-0.19(-1.57%)
Mar 05, 2010	11.79	12.12	11.79	11.96	846,394	+0.21(+1.77%)
Mar 04, 2010	11.63	11.92	11.61	11.76	699,260	+0.14(+1.19%)
Mar 03, 2010	11.71	11.78	11.52	11.62	339,700	-0.03(-0.25%)
Mar 02, 2010	11.83	11.86	11.60	11.65	490,042	-0.13(-1.09%)

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.