Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.04	14.05	13.69	13.80	646,624	-0.23(-1.67%)
May 27, 2010	13.72	14.09	13.65	14.04	436,673	+0.48(+3.55%)
May 26, 2010	13.73	13.83	13.48	13.56	472,082	-0.10(-0.72%)
May 25, 2010	13.18	13.68	13.09	13.65	720,607	+0.22(+1.64%)
May 24, 2010	13.86	13.86	13.41	13.44	530,575	-0.48(-3.42%)
May 21, 2010	13.34	13.98	13.29	13.91	1,174,826	+0.54(+4.07%)
May 20, 2010	13.38	13.95	13.34	13.37	767,711	-0.76(-5.36%)
May 19, 2010	14.13	14.52	13.96	14.13	345,269	-0.09(-0.64%)
May 18, 2010	14.73	14.80	14.12	14.22	383,529	-0.34(-2.31%)
May 17, 2010	14.60	14.76	14.22	14.55	394,809	+0.01(+0.04%)
May 14, 2010	14.67	14.80	14.32	14.55	554,148	-0.22(-1.49%)
May 13, 2010	14.90	15.07	14.72	14.77	416,222	-0.21(-1.39%)
May 12, 2010	14.69	15.08	14.60	14.97	500,047	+0.30(+2.04%)
May 11, 2010	14.66	14.91	14.28	14.67	561,526	+0.23(+1.56%)
May 10, 2010	14.17	14.51	14.13	14.45	606,566	+0.71(+5.16%)
May 07, 2010	13.95	14.18	13.64	13.74	923,815	-0.21(-1.53%)
May 06, 2010	14.25	14.44	13.33	13.95	758,047	-0.40(-2.77%)
May 05, 2010	14.48	14.66	14.19	14.35	777,736	-0.13(-0.93%)
May 04, 2010	14.81	14.81	14.38	14.49	823,376	-0.48(-3.22%)
May 03, 2010	15.05	15.10	14.74	14.97	1,038,677	+0.02(+0.12%)
Apr 30, 2010	15.21	15.54	14.94	14.95	853,237	-0.31(-2.00%)
Apr 29, 2010	15.04	15.37	14.85	15.26	699,122	+0.29(+1.92%)
Apr 28, 2010	15.27	15.33	14.89	14.97	837,336	-0.22(-1.45%)
Apr 27, 2010	15.53	15.82	15.16	15.19	779,745	-0.40(-2.58%)
Apr 26, 2010	15.98	16.18	15.58	15.59	557,703	-0.79(-4.85%)
Apr 23, 2010	16.22	16.42	16.03	16.38	412,096	+0.18(+1.13%)
Apr 22, 2010	16.06	16.21	15.96	16.20	595,755	+0.02(+0.11%)
Apr 21, 2010	15.82	16.41	15.73	16.18	675,802	+0.39(+2.48%)
Apr 20, 2010	15.55	15.81	15.44	15.79	326,335	+0.30(+1.93%)
Apr 19, 2010	15.51	15.71	15.20	15.49	307,792	-0.10(-0.63%)
Apr 16, 2010	15.92	15.94	15.56	15.59	540,680	-0.32(-2.03%)
Apr 15, 2010	15.65	16.01	15.65	15.91	517,252	+0.20(+1.28%)
Apr 14, 2010	15.44	15.71	15.33	15.71	488,614	+0.29(+1.86%)
Apr 13, 2010	15.38	15.43	15.25	15.43	407,437	-0.01(-0.08%)
Apr 12, 2010	15.44	15.46	15.30	15.44	291,218	+0.05(+0.32%)
Apr 09, 2010	15.29	15.39	15.01	15.39	337,961	+0.11(+0.72%)
Apr 08, 2010	15.16	15.36	15.12	15.28	299,538	+0.04(+0.24%)
Apr 07, 2010	15.26	15.41	15.11	15.24	346,565	-0.10(-0.64%)
Apr 06, 2010	15.08	15.40	14.96	15.34	493,436	+0.16(+1.05%)
Apr 05, 2010	15.02	15.18	14.86	15.18	301,236	+0.20(+1.35%)
Apr 01, 2010	15.00	14.98	14.98	14.98	351,241	+0.06(+0.41%)
Mar 31, 2010	14.82	15.18	14.82	14.92	574,571	+0.00(+0.00%)
Mar 30, 2010	15.00	15.08	14.83	14.92	269,776	-0.04(-0.29%)
Mar 29, 2010	15.00	15.03	14.82	14.96	235,846	+0.04(+0.25%)
Mar 26, 2010	15.16	15.27	14.87	14.93	256,239	-0.19(-1.25%)
Mar 25, 2010	15.24	15.55	15.10	15.11	409,603	+0.04(+0.24%)
Mar 24, 2010	15.27	15.38	15.07	15.08	318,054	-0.20(-1.28%)
Mar 23, 2010	15.37	15.40	15.07	15.27	407,769	-0.04(-0.24%)
Mar 22, 2010	15.19	15.42	15.10	15.31	409,593	+0.01(+0.04%)
Mar 19, 2010	15.42	15.55	15.18	15.30	1,152,556	-0.03(-0.20%)
Mar 18, 2010	15.18	15.44	15.11	15.33	569,537	+0.15(+0.96%)
Mar 17, 2010	14.93	15.22	14.90	15.19	392,804	+0.27(+1.84%)
Mar 16, 2010	14.96	14.96	14.78	14.91	334,988	-0.03(-0.20%)
Mar 15, 2010	14.89	14.96	14.80	14.94	679,016	+0.10(+0.70%)
Mar 12, 2010	14.96	14.96	14.74	14.84	502,606	-0.07(-0.49%)
Mar 11, 2010	14.68	14.91	14.67	14.91	594,424	+0.13(+0.91%)
Mar 10, 2010	14.64	14.85	14.60	14.78	778,348	+0.17(+1.17%)
Mar 09, 2010	14.72	14.80	14.50	14.61	869,430	-0.16(-1.08%)
Mar 08, 2010	14.73	14.79	14.61	14.77	475,602	+0.06(+0.42%)
Mar 05, 2010	14.38	14.71	14.28	14.71	616,019	+0.42(+2.91%)
Mar 04, 2010	14.13	14.38	14.04	14.29	444,991	+0.24(+1.70%)
Mar 03, 2010	14.16	14.25	13.98	14.05	617,172	-0.04(-0.30%)
Mar 02, 2010	14.16	14.23	14.06	14.09	973,968	+0.01(+0.04%)

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.