Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.41	13.55	13.32	13.41	2,092,173	+0.03(+0.24%)
May 27, 2010	13.51	13.51	13.21	13.38	2,836,894	+0.01(+0.11%)
May 26, 2010	13.25	13.47	13.12	13.37	3,006,452	+0.20(+1.55%)
May 25, 2010	13.40	13.40	13.00	13.16	4,059,246	-0.19(-1.45%)
May 24, 2010	13.23	13.46	13.20	13.36	2,545,890	+0.13(+0.95%)
May 21, 2010	13.16	13.36	13.14	13.23	2,348,907	+0.00(+0.02%)
May 20, 2010	13.29	13.37	13.22	13.23	2,913,982	-0.36(-2.63%)
May 19, 2010	13.56	13.65	13.46	13.58	1,905,027	+0.02(+0.15%)
May 18, 2010	13.76	13.81	13.54	13.56	1,926,649	-0.12(-0.86%)
May 17, 2010	13.37	13.73	13.37	13.68	3,853,985	+0.31(+2.33%)
May 14, 2010	13.37	13.62	13.31	13.37	2,706,695	-0.20(-1.50%)
May 13, 2010	13.43	13.84	13.43	13.57	3,836,288	-0.08(-0.58%)
May 12, 2010	13.65	13.79	13.48	13.65	3,928,143	+0.02(+0.18%)
May 11, 2010	13.72	13.83	13.60	13.63	8,063,629	-0.49(-3.44%)
May 10, 2010	14.03	14.16	13.96	14.12	3,374,281	+0.53(+3.94%)
May 07, 2010	13.83	13.85	13.48	13.58	4,882,471	-0.21(-1.50%)
May 06, 2010	14.09	14.11	13.38	13.79	4,231,374	-0.41(-2.87%)
May 05, 2010	14.13	14.21	14.03	14.19	2,334,853	+0.10(+0.69%)
May 04, 2010	14.01	14.11	13.94	14.10	1,891,200	+0.00(+0.03%)
May 03, 2010	14.11	14.16	13.94	14.09	2,016,288	+0.01(+0.06%)
Apr 30, 2010	14.03	14.18	14.00	14.09	2,186,043	+0.09(+0.65%)
Apr 29, 2010	14.00	14.03	13.79	13.99	2,517,774	+0.03(+0.23%)
Apr 28, 2010	14.03	14.04	13.91	13.96	1,484,590	-0.07(-0.49%)
Apr 27, 2010	13.99	14.11	13.92	14.03	2,275,760	+0.00(+0.01%)
Apr 26, 2010	13.89	14.05	13.82	14.03	1,543,834	+0.16(+1.19%)
Apr 23, 2010	13.85	13.88	13.74	13.86	1,409,990	-0.01(-0.04%)
Apr 22, 2010	13.82	13.90	13.76	13.87	1,022,677	-0.01(-0.09%)
Apr 21, 2010	13.81	13.90	13.69	13.88	1,345,642	+0.06(+0.43%)
Apr 20, 2010	13.85	13.93	13.78	13.82	1,340,431	-0.03(-0.19%)
Apr 19, 2010	13.84	13.91	13.81	13.85	1,323,375	-0.05(-0.35%)
Apr 16, 2010	13.90	13.97	13.83	13.90	1,878,344	-0.01(-0.04%)
Apr 15, 2010	13.85	13.95	13.83	13.90	918,106	-0.01(-0.04%)
Apr 14, 2010	13.87	13.92	13.75	13.91	1,074,911	+0.10(+0.72%)
Apr 13, 2010	13.74	13.85	13.62	13.81	1,817,063	+0.02(+0.15%)
Apr 12, 2010	13.73	13.84	13.59	13.79	2,741,237	-0.05(-0.40%)
Apr 09, 2010	13.79	13.87	13.75	13.85	881,581	+0.06(+0.43%)
Apr 08, 2010	13.76	13.87	13.73	13.79	1,782,908	+0.02(+0.18%)
Apr 07, 2010	13.74	13.77	13.72	13.76	3,138,462	+0.02(+0.15%)
Apr 06, 2010	13.75	13.80	13.72	13.74	1,773,684	-0.07(-0.47%)
Apr 05, 2010	13.82	13.85	13.74	13.81	799,696	+0.03(+0.24%)
Apr 01, 2010	13.66	13.77	13.77	13.77	5,760,262	+0.16(+1.15%)
Mar 31, 2010	13.63	13.72	13.53	13.62	1,157,770	-0.06(-0.45%)
Mar 30, 2010	13.72	13.73	13.61	13.68	886,788	-0.00(-0.01%)
Mar 29, 2010	13.58	13.68	13.53	13.68	1,948,749	+0.16(+1.16%)
Mar 26, 2010	13.70	13.72	13.43	13.52	3,710,777	-0.17(-1.26%)
Mar 25, 2010	14.05	14.05	13.69	13.70	1,824,684	-0.27(-1.92%)
Mar 24, 2010	14.06	14.06	13.93	13.96	1,263,526	-0.11(-0.78%)
Mar 23, 2010	14.03	14.11	13.91	14.07	1,340,465	+0.08(+0.60%)
Mar 22, 2010	13.74	14.03	13.74	13.99	1,732,926	+0.19(+1.36%)
Mar 19, 2010	13.83	13.87	13.74	13.80	1,570,310	+0.01(+0.09%)
Mar 18, 2010	13.75	13.86	13.74	13.79	1,525,058	+0.01(+0.06%)
Mar 17, 2010	13.86	13.86	13.71	13.78	1,913,979	-0.03(-0.19%)
Mar 16, 2010	13.69	13.86	13.64	13.81	2,175,103	+0.13(+0.92%)
Mar 15, 2010	13.68	13.71	13.64	13.68	3,548,938	-0.25(-1.80%)
Mar 12, 2010	13.84	13.94	13.79	13.93	1,630,150	+0.10(+0.71%)
Mar 11, 2010	13.74	13.84	13.69	13.84	3,270,015	+0.10(+0.76%)
Mar 10, 2010	13.70	13.74	13.64	13.73	1,260,477	+0.03(+0.19%)
Mar 09, 2010	13.74	13.75	13.66	13.71	1,515,554	-0.02(-0.16%)
Mar 08, 2010	13.64	13.75	13.64	13.73	1,824,404	+0.06(+0.43%)
Mar 05, 2010	13.66	13.74	13.57	13.67	1,336,183	+0.07(+0.49%)
Mar 04, 2010	13.60	13.63	13.51	13.60	1,709,656	+0.00(+0.02%)
Mar 03, 2010	13.72	13.76	13.56	13.60	1,784,167	-0.15(-1.08%)
Mar 02, 2010	13.73	13.78	13.65	13.75	1,792,087	+0.07(+0.52%)

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.