Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.05	14.09	13.54	13.81	161,994	-0.24(-1.73%)
May 27, 2010	13.82	14.09	13.59	14.05	143,985	+0.56(+4.13%)
May 26, 2010	13.81	13.99	13.45	13.49	254,144	-0.13(-0.99%)
May 25, 2010	13.29	13.65	13.10	13.63	273,180	+0.19(+1.43%)
May 24, 2010	13.76	13.76	13.34	13.43	132,408	-0.36(-2.60%)
May 21, 2010	13.49	14.00	13.36	13.79	219,188	+0.18(+1.32%)
May 20, 2010	13.66	14.22	13.54	13.61	286,032	-0.69(-4.83%)
May 19, 2010	14.45	14.78	14.07	14.30	204,710	-0.18(-1.24%)
May 18, 2010	15.03	15.07	14.32	14.48	144,542	-0.34(-2.29%)
May 17, 2010	14.72	15.00	14.51	14.82	139,595	+0.19(+1.27%)
May 14, 2010	14.96	14.98	14.49	14.64	133,397	-0.42(-2.80%)
May 13, 2010	15.14	15.35	15.00	15.06	135,377	-0.19(-1.22%)
May 12, 2010	14.73	15.37	14.64	15.25	195,006	+0.61(+4.15%)
May 11, 2010	14.66	14.96	13.91	14.64	234,427	+0.41(+2.88%)
May 10, 2010	13.89	14.70	13.52	14.23	244,405	+0.77(+5.76%)
May 07, 2010	13.89	14.51	13.35	13.45	200,829	-0.45(-3.27%)
May 06, 2010	14.32	14.84	13.34	13.91	221,869	-0.49(-3.38%)
May 05, 2010	14.22	14.46	13.91	14.39	258,578	+0.23(+1.63%)
May 04, 2010	15.07	15.11	14.08	14.16	290,343	-1.11(-7.29%)
May 03, 2010	15.44	15.70	15.19	15.28	256,178	-0.12(-0.75%)
Apr 30, 2010	16.14	16.14	15.39	15.39	246,269	-0.72(-4.45%)
Apr 29, 2010	15.74	16.16	15.53	16.11	259,051	+0.45(+2.90%)
Apr 28, 2010	15.82	15.99	15.58	15.66	101,057	-0.01(-0.04%)
Apr 27, 2010	15.85	16.06	15.59	15.66	193,051	-0.23(-1.44%)
Apr 26, 2010	16.32	16.42	15.84	15.89	132,605	-0.41(-2.50%)
Apr 23, 2010	16.09	16.44	15.66	16.30	172,912	+0.24(+1.47%)
Apr 22, 2010	15.29	16.26	15.28	16.06	275,211	+0.61(+3.95%)
Apr 21, 2010	14.67	15.50	14.67	15.45	313,140	+0.71(+4.83%)
Apr 20, 2010	14.38	14.75	14.38	14.74	137,668	+0.41(+2.84%)
Apr 19, 2010	14.12	14.43	13.85	14.33	218,151	+0.18(+1.26%)
Apr 16, 2010	14.46	14.46	13.99	14.15	166,343	-0.32(-2.20%)
Apr 15, 2010	14.27	14.64	14.22	14.47	100,701	+0.18(+1.29%)
Apr 14, 2010	13.85	14.34	13.84	14.29	92,892	+0.52(+3.79%)
Apr 13, 2010	13.81	13.86	13.57	13.77	123,396	-0.04(-0.32%)
Apr 12, 2010	13.63	13.87	13.51	13.81	84,758	+0.20(+1.50%)
Apr 09, 2010	13.56	13.77	13.45	13.61	76,390	+0.08(+0.61%)
Apr 08, 2010	13.47	13.69	13.37	13.52	122,709	-0.05(-0.37%)
Apr 07, 2010	13.57	13.90	13.49	13.58	105,293	-0.06(-0.42%)
Apr 06, 2010	13.40	13.75	13.39	13.63	182,055	+0.17(+1.28%)
Apr 05, 2010	13.47	13.60	13.34	13.46	92,753	+0.01(+0.09%)
Apr 01, 2010	13.33	13.45	13.45	13.45	116,170	+0.15(+1.15%)
Mar 31, 2010	13.27	13.57	13.27	13.30	201,380	-0.07(-0.52%)
Mar 30, 2010	13.30	13.43	13.20	13.37	89,906	+0.06(+0.43%)
Mar 29, 2010	13.38	13.45	13.20	13.31	115,014	-0.01(-0.10%)
Mar 26, 2010	13.54	13.70	13.27	13.32	196,763	-0.18(-1.32%)
Mar 25, 2010	13.53	14.13	13.45	13.50	125,745	+0.03(+0.24%)
Mar 24, 2010	13.66	13.76	13.42	13.47	109,857	-0.22(-1.63%)
Mar 23, 2010	13.66	13.72	13.30	13.69	122,008	-0.01(-0.05%)
Mar 22, 2010	13.38	13.71	13.35	13.70	254,530	+0.18(+1.37%)
Mar 19, 2010	13.30	13.51	13.07	13.51	469,346	+0.28(+2.12%)
Mar 18, 2010	12.89	13.68	12.80	13.23	194,321	+0.32(+2.51%)
Mar 17, 2010	12.57	12.98	12.57	12.91	166,662	+0.33(+2.63%)
Mar 16, 2010	12.42	12.58	12.31	12.58	73,067	+0.18(+1.49%)
Mar 15, 2010	12.32	12.40	12.13	12.39	77,783	+0.06(+0.52%)
Mar 12, 2010	12.56	12.56	12.18	12.33	105,980	-0.20(-1.57%)
Mar 11, 2010	12.21	12.54	12.11	12.53	94,354	+0.24(+1.92%)
Mar 10, 2010	12.12	12.56	12.12	12.29	151,950	+0.16(+1.31%)
Mar 09, 2010	12.03	12.30	12.02	12.13	103,177	+0.03(+0.26%)
Mar 08, 2010	11.96	12.16	11.90	12.10	192,900	+0.16(+1.33%)
Mar 05, 2010	11.44	11.94	11.41	11.94	181,992	+0.55(+4.80%)
Mar 04, 2010	11.27	11.40	11.13	11.39	91,326	+0.11(+1.02%)
Mar 03, 2010	11.43	11.43	11.16	11.28	149,259	-0.07(-0.62%)
Mar 02, 2010	11.44	11.45	11.23	11.35	154,390	-0.01(-0.11%)

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.