Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.42	11.54	11.40	11.42	657,741	-0.06(-0.53%)
May 27, 2010	11.42	11.48	11.38	11.48	872,305	+0.23(+2.03%)
May 26, 2010	11.36	11.44	11.25	11.25	580,330	-0.05(-0.42%)
May 25, 2010	11.15	11.31	11.05	11.30	379,997	-0.06(-0.49%)
May 24, 2010	11.34	11.48	11.31	11.36	268,161	-0.02(-0.13%)
May 21, 2010	11.18	11.42	11.09	11.37	766,339	+0.02(+0.17%)
May 20, 2010	11.43	11.53	11.35	11.35	922,648	-0.39(-3.31%)
May 19, 2010	11.72	11.83	11.68	11.74	427,045	-0.04(-0.35%)
May 18, 2010	11.95	11.97	11.77	11.78	855,484	-0.10(-0.83%)
May 17, 2010	11.93	11.93	11.73	11.88	835,926	+0.01(+0.05%)
May 14, 2010	11.88	12.03	11.79	11.88	1,893,786	-0.19(-1.60%)
May 13, 2010	12.13	12.17	12.06	12.07	173,381	-0.10(-0.85%)
May 12, 2010	12.12	12.18	12.05	12.17	244,634	+0.11(+0.92%)
May 11, 2010	12.11	12.17	12.05	12.06	404,354	-0.00(-0.03%)
May 10, 2010	12.01	12.08	11.98	12.07	778,089	+0.33(+2.81%)
May 07, 2010	11.83	11.89	11.59	11.74	3,590,446	-0.20(-1.65%)
May 06, 2010	12.22	12.26	0.0191	11.93	1,137,443	-0.33(-2.66%)
May 05, 2010	12.22	12.27	12.17	12.26	557,133	+0.01(+0.06%)
May 04, 2010	12.28	12.36	12.21	12.25	605,491	-0.12(-0.96%)
May 03, 2010	12.33	12.41	12.30	12.37	405,701	+0.07(+0.54%)
Apr 30, 2010	12.47	12.50	12.30	12.30	395,643	-0.13(-1.08%)
Apr 29, 2010	12.34	12.49	12.34	12.44	531,726	+0.19(+1.58%)
Apr 28, 2010	12.19	12.29	12.15	12.24	301,704	+0.08(+0.63%)
Apr 27, 2010	12.25	12.36	12.15	12.17	464,588	-0.13(-1.03%)
Apr 26, 2010	12.44	12.47	12.29	12.29	321,444	-0.15(-1.23%)
Apr 23, 2010	12.30	12.45	12.27	12.45	530,765	+0.13(+1.06%)
Apr 22, 2010	12.40	12.40	12.24	12.32	729,318	-0.16(-1.24%)
Apr 21, 2010	12.67	12.67	12.42	12.47	491,169	-0.21(-1.68%)
Apr 20, 2010	12.70	12.70	12.63	12.68	142,804	+0.04(+0.29%)
Apr 19, 2010	12.54	12.65	12.52	12.65	332,975	+0.09(+0.70%)
Apr 16, 2010	12.61	12.66	12.50	12.56	309,871	-0.08(-0.67%)
Apr 15, 2010	12.62	12.68	12.60	12.64	286,956	-0.01(-0.11%)
Apr 14, 2010	12.70	12.72	12.61	12.66	341,764	-0.03(-0.26%)
Apr 13, 2010	12.67	12.69	12.61	12.69	1,108,208	+0.01(+0.08%)
Apr 12, 2010	12.70	12.71	12.66	12.68	516,211	-0.02(-0.14%)
Apr 09, 2010	12.65	12.70	12.64	12.70	377,652	+0.05(+0.39%)
Apr 08, 2010	12.64	12.66	12.59	12.65	570,878	-0.03(-0.21%)
Apr 07, 2010	12.70	12.73	12.64	12.67	246,378	-0.05(-0.42%)
Apr 06, 2010	12.70	12.77	12.70	12.73	337,215	-0.02(-0.18%)
Apr 05, 2010	12.81	12.81	12.73	12.75	341,785	-0.02(-0.14%)
Apr 01, 2010	12.80	12.77	12.77	12.77	741,047	+0.07(+0.54%)
Mar 31, 2010	12.69	12.75	12.66	12.70	491,922	-0.04(-0.35%)
Mar 30, 2010	12.75	12.75	12.69	12.74	440,283	+0.01(+0.09%)
Mar 29, 2010	12.66	12.74	12.66	12.73	376,555	+0.10(+0.80%)
Mar 26, 2010	12.73	12.73	12.60	12.63	240,148	-0.07(-0.59%)
Mar 25, 2010	12.88	12.88	12.70	12.71	589,553	-0.10(-0.81%)
Mar 24, 2010	12.92	12.93	12.81	12.81	441,014	-0.12(-0.92%)
Mar 23, 2010	12.89	12.93	12.83	12.93	889,621	+0.06(+0.48%)
Mar 22, 2010	12.79	12.93	12.77	12.87	2,149,216	+0.09(+0.72%)
Mar 19, 2010	12.81	12.85	12.74	12.77	323,915	-0.01(-0.09%)
Mar 18, 2010	12.69	12.79	12.68	12.79	442,080	+0.08(+0.63%)
Mar 17, 2010	12.71	12.72	12.67	12.70	244,664	-0.01(-0.05%)
Mar 16, 2010	12.65	12.73	12.64	12.71	260,602	+0.05(+0.39%)
Mar 15, 2010	12.61	12.67	12.61	12.66	269,606	+0.05(+0.41%)
Mar 12, 2010	12.67	12.69	12.55	12.61	452,573	-0.05(-0.38%)
Mar 11, 2010	12.56	12.66	12.52	12.66	596,422	+0.07(+0.56%)
Mar 10, 2010	12.57	12.62	12.53	12.59	439,284	+0.03(+0.21%)
Mar 09, 2010	12.52	12.59	12.52	12.56	1,708,531	-0.00(-0.03%)
Mar 08, 2010	12.61	12.61	12.55	12.56	183,745	-0.04(-0.32%)
Mar 05, 2010	12.50	12.60	12.48	12.60	931,331	+0.14(+1.12%)
Mar 04, 2010	12.52	12.52	12.41	12.46	510,226	-0.03(-0.21%)
Mar 03, 2010	12.56	12.57	12.47	12.49	225,152	-0.03(-0.27%)
Mar 02, 2010	12.51	12.57	12.48	12.53	529,425	+0.06(+0.51%)

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.