Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.53	12.72	12.29	12.51	60,695	-0.02(-0.19%)
May 27, 2010	12.49	12.71	12.27	12.53	60,098	+0.30(+2.43%)
May 26, 2010	12.55	12.61	12.17	12.23	54,434	-0.19(-1.51%)
May 25, 2010	12.13	12.45	11.94	12.42	48,968	+0.09(+0.70%)
May 24, 2010	13.02	13.14	12.33	12.34	67,160	-0.70(-5.41%)
May 21, 2010	12.75	13.11	12.67	13.04	41,113	+0.13(+0.97%)
May 20, 2010	12.96	13.62	12.62	12.91	57,736	-0.70(-5.17%)
May 19, 2010	13.51	13.76	13.47	13.62	25,512	+0.03(+0.23%)
May 18, 2010	13.87	13.87	13.42	13.59	35,180	-0.15(-1.08%)
May 17, 2010	13.82	13.82	13.37	13.74	39,227	+0.03(+0.23%)
May 14, 2010	13.70	13.77	13.42	13.71	34,635	-0.05(-0.34%)
May 13, 2010	13.64	13.91	13.64	13.75	41,987	+0.11(+0.80%)
May 12, 2010	13.12	13.71	13.10	13.64	57,648	+0.27(+2.05%)
May 11, 2010	13.40	13.65	13.04	13.37	42,449	+0.06(+0.47%)
May 10, 2010	13.02	13.67	12.91	13.31	48,820	+0.60(+4.75%)
May 07, 2010	12.99	13.63	12.50	12.70	93,232	-0.42(-3.22%)
May 06, 2010	13.94	14.07	12.92	13.13	87,920	-0.68(-4.93%)
May 05, 2010	13.67	13.90	13.57	13.81	34,260	-0.10(-0.73%)
May 04, 2010	13.75	14.07	13.64	13.91	52,994	-0.02(-0.11%)
May 03, 2010	13.60	13.97	13.51	13.93	97,747	+0.34(+2.54%)
Apr 30, 2010	14.37	14.37	13.53	13.58	77,082	-0.73(-5.09%)
Apr 29, 2010	14.26	14.39	14.17	14.31	73,675	+0.00(+0.00%)
Apr 28, 2010	14.40	14.44	14.22	14.31	102,841	-0.05(-0.38%)
Apr 27, 2010	14.39	14.53	14.36	14.36	67,227	-0.05(-0.33%)
Apr 26, 2010	14.50	14.60	14.37	14.41	27,939	-0.16(-1.08%)
Apr 23, 2010	14.47	14.68	14.36	14.57	56,409	-0.01(-0.05%)
Apr 22, 2010	13.92	14.64	13.86	14.57	99,648	+0.53(+3.79%)
Apr 21, 2010	14.11	14.23	13.98	14.04	63,347	+0.01(+0.06%)
Apr 20, 2010	14.07	14.15	13.90	14.03	59,158	-0.05(-0.39%)
Apr 19, 2010	14.36	14.43	13.96	14.09	103,076	-0.36(-2.49%)
Apr 16, 2010	14.44	14.61	14.32	14.45	67,484	+0.02(+0.11%)
Apr 15, 2010	14.63	14.71	14.35	14.43	41,083	-0.21(-1.44%)
Apr 14, 2010	14.57	14.71	14.40	14.65	58,816	+0.09(+0.65%)
Apr 13, 2010	14.47	14.55	14.26	14.55	48,410	+0.10(+0.70%)
Apr 12, 2010	14.44	14.54	14.16	14.45	64,620	-0.02(-0.11%)
Apr 09, 2010	14.36	14.50	14.29	14.47	34,085	+0.05(+0.38%)
Apr 08, 2010	14.23	14.50	13.96	14.41	36,958	+0.17(+1.21%)
Apr 07, 2010	14.18	14.34	14.07	14.24	58,155	+0.00(+0.00%)
Apr 06, 2010	14.38	14.47	13.82	14.24	26,670	-0.26(-1.78%)
Apr 05, 2010	14.39	14.50	14.19	14.50	90,085	+0.19(+1.31%)
Apr 01, 2010	14.40	14.31	14.31	14.31	65,246	+0.02(+0.16%)
Mar 31, 2010	14.66	14.72	14.19	14.29	133,413	-0.38(-2.56%)
Mar 30, 2010	14.40	14.88	14.40	14.66	43,254	+0.20(+1.41%)
Mar 29, 2010	14.17	14.51	14.14	14.46	38,704	+0.27(+1.88%)
Mar 26, 2010	14.27	14.38	13.95	14.19	58,622	-0.08(-0.55%)
Mar 25, 2010	14.43	14.79	14.27	14.27	30,240	-0.22(-1.51%)
Mar 24, 2010	14.24	14.53	14.16	14.49	45,510	+0.29(+2.04%)
Mar 23, 2010	14.05	14.23	13.93	14.20	42,037	+0.11(+0.78%)
Mar 22, 2010	13.96	14.12	13.87	14.09	33,658	-0.01(-0.06%)
Mar 19, 2010	14.18	14.18	13.82	14.10	90,523	+0.02(+0.17%)
Mar 18, 2010	14.29	14.29	13.98	14.07	20,285	-0.02(-0.17%)
Mar 17, 2010	14.23	14.65	14.06	14.10	139,048	-0.16(-1.10%)
Mar 16, 2010	14.29	14.38	14.12	14.25	59,896	+0.00(+0.00%)
Mar 15, 2010	14.21	14.88	14.17	14.25	84,000	-0.67(-4.46%)
Mar 12, 2010	15.01	15.01	14.56	14.92	37,757	-0.12(-0.78%)
Mar 11, 2010	14.54	15.08	14.54	15.04	59,628	+0.38(+2.62%)
Mar 10, 2010	14.51	14.69	14.51	14.65	33,430	+0.16(+1.08%)
Mar 09, 2010	14.21	14.68	14.24	14.50	36,916	+0.05(+0.38%)
Mar 08, 2010	14.32	14.49	14.15	14.44	42,253	+0.09(+0.60%)
Mar 05, 2010	13.86	14.38	13.72	14.36	52,429	+0.46(+3.33%)
Mar 04, 2010	14.28	14.29	13.73	13.89	29,954	-0.40(-2.80%)
Mar 03, 2010	14.55	14.55	14.14	14.29	78,345	-0.20(-1.35%)
Mar 02, 2010	14.17	14.49	14.07	14.49	41,833	+0.30(+2.10%)

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.