Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.65	13.76	13.42	13.42	144,803	-0.23(-1.66%)
May 27, 2010	13.39	13.68	13.29	13.65	208,507	+0.59(+4.50%)
May 26, 2010	12.78	13.14	12.67	13.06	362,706	+0.39(+3.04%)
May 25, 2010	12.77	12.77	12.32	12.67	247,912	-0.45(-3.45%)
May 24, 2010	13.21	13.40	12.98	13.13	127,273	-0.08(-0.57%)
May 21, 2010	12.98	13.49	12.72	13.20	287,010	+0.08(+0.58%)
May 20, 2010	13.39	13.69	13.09	13.13	258,507	-0.76(-5.49%)
May 19, 2010	13.97	14.04	13.78	13.89	120,655	-0.09(-0.66%)
May 18, 2010	14.21	14.38	13.96	13.98	148,634	-0.03(-0.18%)
May 17, 2010	13.95	14.10	13.59	14.01	296,099	+0.15(+1.09%)
May 14, 2010	14.28	14.28	13.69	13.86	134,268	-0.51(-3.56%)
May 13, 2010	14.38	14.63	14.18	14.37	303,546	-0.11(-0.75%)
May 12, 2010	13.90	14.48	13.80	14.48	236,571	+0.69(+4.99%)
May 11, 2010	13.81	14.02	13.45	13.79	126,198	+0.03(+0.21%)
May 10, 2010	13.65	14.30	13.58	13.76	303,004	+0.35(+2.59%)
May 07, 2010	13.59	13.86	13.34	13.41	403,152	-0.22(-1.60%)
May 06, 2010	14.65	15.27	13.18	13.63	825,222	+0.01(+0.06%)
May 05, 2010	13.51	13.89	13.41	13.62	334,804	-0.42(-2.99%)
May 04, 2010	14.00	14.12	13.76	14.04	185,579	-0.21(-1.47%)
May 03, 2010	13.97	14.28	13.73	14.25	120,010	+0.31(+2.23%)
Apr 30, 2010	14.46	14.50	13.94	13.94	116,741	-0.56(-3.87%)
Apr 29, 2010	14.13	14.52	13.80	14.50	201,134	+0.44(+3.16%)
Apr 28, 2010	14.08	14.21	14.00	14.06	66,679	+0.03(+0.18%)
Apr 27, 2010	14.00	14.23	13.94	14.03	241,918	+0.01(+0.06%)
Apr 26, 2010	14.32	14.38	13.96	14.02	292,962	-0.35(-2.45%)
Apr 23, 2010	14.44	14.48	14.19	14.38	219,846	-0.09(-0.64%)
Apr 22, 2010	14.10	14.61	14.01	14.47	1,082,624	+0.21(+1.47%)
Apr 21, 2010	14.35	14.37	14.13	14.26	1,099,670	-0.11(-0.76%)
Apr 20, 2010	14.22	14.43	14.22	14.37	116,196	+0.18(+1.24%)
Apr 19, 2010	14.15	14.37	13.92	14.19	130,870	-0.02(-0.12%)
Apr 16, 2010	14.09	14.24	13.86	14.21	192,071	+0.13(+0.95%)
Apr 15, 2010	14.10	14.17	13.35	14.07	541,036	-0.17(-1.18%)
Apr 14, 2010	13.82	14.26	13.74	14.24	89,102	+0.54(+3.92%)
Apr 13, 2010	13.36	13.72	13.36	13.70	77,134	+0.27(+2.00%)
Apr 12, 2010	13.19	13.46	13.09	13.44	91,024	+0.29(+2.17%)
Apr 09, 2010	13.19	13.26	13.07	13.15	75,014	-0.08(-0.57%)
Apr 08, 2010	13.21	13.35	13.08	13.23	79,907	-0.07(-0.50%)
Apr 07, 2010	13.46	13.47	13.20	13.29	177,638	-0.25(-1.86%)
Apr 06, 2010	13.30	13.62	13.30	13.55	131,887	+0.14(+1.06%)
Apr 05, 2010	12.99	13.40	12.92	13.40	170,684	+0.49(+3.83%)
Apr 01, 2010	13.05	12.91	12.91	12.91	339,800	-0.08(-0.65%)
Mar 31, 2010	13.08	13.31	12.98	12.99	112,937	-0.18(-1.40%)
Mar 30, 2010	13.03	13.34	13.00	13.18	95,950	+0.13(+0.96%)
Mar 29, 2010	12.90	13.16	12.86	13.05	111,864	+0.18(+1.37%)
Mar 26, 2010	13.03	13.10	12.82	12.87	84,055	-0.08(-0.58%)
Mar 25, 2010	13.11	13.24	12.93	12.95	95,669	-0.03(-0.26%)
Mar 24, 2010	13.10	13.24	12.98	12.98	70,775	-0.21(-1.59%)
Mar 23, 2010	13.13	13.29	12.99	13.19	159,507	+0.03(+0.19%)
Mar 22, 2010	12.84	13.28	12.80	13.17	259,968	+0.18(+1.42%)
Mar 19, 2010	12.98	13.35	12.83	12.98	345,150	+0.10(+0.78%)
Mar 18, 2010	12.84	13.00	12.76	12.88	40,096	+0.01(+0.07%)
Mar 17, 2010	12.67	13.05	12.67	12.87	103,443	+0.14(+1.12%)
Mar 16, 2010	12.69	12.83	12.67	12.73	196,343	+0.05(+0.40%)
Mar 15, 2010	12.66	12.75	12.58	12.68	133,071	-0.04(-0.33%)
Mar 12, 2010	12.87	12.87	12.54	12.72	115,125	-0.11(-0.85%)
Mar 11, 2010	12.59	12.87	12.59	12.83	162,165	+0.13(+0.99%)
Mar 10, 2010	12.63	12.74	12.57	12.71	127,378	+0.03(+0.26%)
Mar 09, 2010	12.54	12.74	12.36	12.67	153,824	+0.05(+0.40%)
Mar 08, 2010	12.64	12.77	12.36	12.62	142,906	-0.06(-0.46%)
Mar 05, 2010	12.00	12.72	11.80	12.68	356,803	+0.71(+5.96%)
Mar 04, 2010	11.69	11.98	11.47	11.97	145,708	+0.34(+2.88%)
Mar 03, 2010	11.16	11.68	11.07	11.63	428,860	+0.15(+1.32%)
Mar 02, 2010	11.46	11.57	11.41	11.48	318,681	+0.01(+0.07%)

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.