Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.52	12.66	12.40	12.52	200,230	-0.15(-1.20%)
May 27, 2010	12.40	12.67	12.36	12.67	404,261	+0.64(+5.29%)
May 26, 2010	12.13	12.29	12.01	12.03	104,212	-0.09(-0.70%)
May 25, 2010	11.80	12.13	11.79	12.12	190,221	-0.09(-0.73%)
May 24, 2010	12.35	12.40	12.19	12.21	655,226	-0.22(-1.73%)
May 21, 2010	12.01	12.43	12.01	12.42	216,815	+0.28(+2.27%)
May 20, 2010	12.07	12.30	12.07	12.15	231,996	-0.51(-3.99%)
May 19, 2010	12.61	12.67	12.41	12.65	178,910	+0.01(+0.07%)
May 18, 2010	13.05	13.05	12.61	12.64	108,954	-0.27(-2.09%)
May 17, 2010	12.97	13.00	12.64	12.91	125,659	-0.01(-0.10%)
May 14, 2010	12.92	13.17	12.81	12.92	229,499	-0.34(-2.54%)
May 13, 2010	13.34	13.43	13.26	13.26	258,026	-0.15(-1.14%)
May 12, 2010	13.42	13.45	13.34	13.41	116,165	+0.17(+1.29%)
May 11, 2010	13.37	13.44	13.22	13.24	227,850	-0.18(-1.37%)
May 10, 2010	13.35	13.43	13.31	13.43	379,040	+0.86(+6.85%)
May 07, 2010	12.77	12.87	12.33	12.57	1,797,088	-0.10(-0.81%)
May 06, 2010	13.24	13.25	5.329	12.67	43,484	-0.65(-4.85%)
May 05, 2010	13.36	13.44	13.23	13.31	165,178	-0.23(-1.69%)
May 04, 2010	13.77	13.77	13.48	13.54	94,524	-0.54(-3.85%)
May 03, 2010	14.06	14.13	14.01	14.09	70,689	+0.10(+0.71%)
Apr 30, 2010	14.21	14.21	13.96	13.99	108,120	-0.17(-1.20%)
Apr 29, 2010	14.10	14.18	14.06	14.16	71,169	+0.23(+1.64%)
Apr 28, 2010	14.06	14.06	13.75	13.93	314,186	-0.00(-0.03%)
Apr 27, 2010	14.25	14.35	13.88	13.93	143,669	-0.53(-3.64%)
Apr 26, 2010	14.47	14.54	14.45	14.46	129,357	+0.01(+0.10%)
Apr 23, 2010	14.31	14.46	14.28	14.44	50,522	+0.08(+0.56%)
Apr 22, 2010	14.27	14.36	14.15	14.36	111,620	-0.07(-0.50%)
Apr 21, 2010	14.48	14.48	14.36	14.44	66,717	-0.06(-0.44%)
Apr 20, 2010	14.56	14.56	14.47	14.50	84,341	+0.10(+0.66%)
Apr 19, 2010	14.26	14.40	14.23	14.40	120,846	-0.04(-0.25%)
Apr 16, 2010	14.68	14.68	14.36	14.44	168,353	-0.31(-2.13%)
Apr 15, 2010	14.73	14.79	14.70	14.75	78,028	-0.04(-0.30%)
Apr 14, 2010	14.72	14.80	14.67	14.80	94,388	+0.20(+1.35%)
Apr 13, 2010	14.57	14.64	14.49	14.60	90,099	+0.00(+0.00%)
Apr 12, 2010	14.62	14.66	14.60	14.60	67,553	-0.01(-0.09%)
Apr 09, 2010	14.52	14.62	14.51	14.62	179,329	+0.17(+1.18%)
Apr 08, 2010	14.32	14.45	14.29	14.44	67,401	+0.00(+0.00%)
Apr 07, 2010	14.51	14.51	14.40	14.44	108,748	-0.12(-0.80%)
Apr 06, 2010	14.47	14.58	14.42	14.56	201,828	+0.00(+0.03%)
Apr 05, 2010	14.50	14.58	14.47	14.56	105,743	+0.08(+0.53%)
Apr 01, 2010	14.37	14.48	14.48	14.48	163,176	+0.26(+1.83%)
Mar 31, 2010	14.22	14.27	14.17	14.22	241,352	+0.01(+0.10%)
Mar 30, 2010	14.29	14.29	14.16	14.21	127,289	-0.01(-0.06%)
Mar 29, 2010	14.17	14.22	14.08	14.22	127,598	+0.18(+1.28%)
Mar 26, 2010	14.04	14.12	13.97	14.04	67,375	+0.09(+0.64%)
Mar 25, 2010	14.10	14.11	13.95	13.95	55,353	-0.03(-0.22%)
Mar 24, 2010	14.00	14.03	13.94	13.98	70,003	-0.22(-1.55%)
Mar 23, 2010	14.12	14.20	14.08	14.20	97,676	+0.09(+0.67%)
Mar 22, 2010	13.86	14.11	13.86	14.10	54,497	+0.05(+0.35%)
Mar 19, 2010	14.22	14.22	13.99	14.05	66,160	-0.15(-1.04%)
Mar 18, 2010	14.27	14.27	14.13	14.20	86,506	-0.09(-0.63%)
Mar 17, 2010	14.23	14.35	14.23	14.29	67,439	+0.08(+0.58%)
Mar 16, 2010	14.08	14.21	14.04	14.21	100,353	+0.17(+1.20%)
Mar 15, 2010	13.95	14.04	13.94	14.04	285,541	-0.05(-0.34%)
Mar 12, 2010	14.13	14.13	14.03	14.09	85,170	+0.08(+0.54%)
Mar 11, 2010	13.95	14.01	13.91	14.01	125,273	+0.02(+0.16%)
Mar 10, 2010	13.93	14.04	13.92	13.99	65,515	+0.07(+0.52%)
Mar 09, 2010	13.82	13.98	13.82	13.92	158,399	-0.04(-0.26%)
Mar 08, 2010	13.97	13.99	13.89	13.96	138,495	+0.04(+0.29%)
Mar 05, 2010	13.76	13.94	13.75	13.92	71,195	+0.28(+2.07%)
Mar 04, 2010	13.72	13.72	13.57	13.63	122,523	-0.04(-0.33%)
Mar 03, 2010	13.69	13.77	13.64	13.68	136,234	+0.09(+0.69%)
Mar 02, 2010	13.59	13.65	13.50	13.58	95,358	+0.12(+0.87%)

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.