Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.63	11.77	11.51	11.63	329,748	+0.01(+0.09%)
May 27, 2010	11.53	11.62	11.37	11.62	736,245	+0.30(+2.65%)
May 26, 2010	11.32	11.76	11.28	11.32	1,888	-0.19(-1.65%)
May 25, 2010	11.30	11.56	11.09	11.51	373,294	-0.03(-0.26%)
May 24, 2010	11.97	11.99	11.54	11.54	261,056	-0.47(-3.91%)
May 21, 2010	11.64	12.12	11.55	12.01	380,884	+0.16(+1.35%)
May 20, 2010	11.72	12.17	11.69	11.85	650,525	-0.43(-3.50%)
May 19, 2010	12.49	12.56	12.16	12.28	282,761	-0.25(-2.00%)
May 18, 2010	12.51	12.84	12.42	12.53	443,898	+0.19(+1.54%)
May 17, 2010	12.54	12.83	12.12	12.34	478,248	-0.26(-2.06%)
May 14, 2010	12.60	12.83	12.49	12.60	454,083	-0.10(-0.79%)
May 13, 2010	12.70	12.85	12.51	12.70	631,243	+0.00(+0.00%)
May 12, 2010	12.03	12.82	12.03	12.70	1,022,346	+0.69(+5.75%)
May 11, 2010	12.08	12.24	12.00	12.01	573,090	+0.19(+1.61%)
May 10, 2010	11.62	11.85	11.57	11.82	651,381	+0.99(+9.14%)
May 07, 2010	11.53	11.53	10.65	10.83	2,595,150	-0.43(-3.82%)
May 06, 2010	12.40	12.63	10.69	11.26	1,885,480	-1.06(-8.60%)
May 05, 2010	12.23	12.60	12.18	12.32	877,466	-0.07(-0.56%)
May 04, 2010	12.61	12.62	12.34	12.39	287,930	-0.37(-2.90%)
May 03, 2010	12.54	12.77	12.36	12.76	244,673	+0.25(+2.00%)
Apr 30, 2010	12.85	12.90	12.51	12.51	539,635	-0.36(-2.80%)
Apr 29, 2010	12.78	12.87	12.66	12.87	540,672	+0.16(+1.26%)
Apr 28, 2010	12.66	12.85	12.66	12.71	463,792	+0.14(+1.11%)
Apr 27, 2010	12.65	12.87	12.55	12.57	228,165	-0.18(-1.41%)
Apr 26, 2010	12.81	12.88	12.74	12.75	174,243	-0.04(-0.31%)
Apr 23, 2010	12.67	12.87	12.66	12.79	199,582	+0.05(+0.39%)
Apr 22, 2010	12.73	12.76	12.55	12.74	540,249	-0.12(-0.93%)
Apr 21, 2010	12.85	12.88	12.75	12.86	361,937	+0.01(+0.08%)
Apr 20, 2010	12.60	12.85	12.54	12.85	260,730	+0.27(+2.15%)
Apr 19, 2010	12.65	12.70	12.48	12.58	461,822	-0.12(-0.94%)
Apr 16, 2010	12.83	12.87	12.65	12.70	415,581	-0.15(-1.17%)
Apr 15, 2010	12.29	12.87	12.29	12.85	690,811	+0.51(+4.13%)
Apr 14, 2010	12.47	12.47	12.20	12.34	683,557	-0.07(-0.56%)
Apr 13, 2010	12.46	12.55	12.25	12.41	555,869	-0.05(-0.40%)
Apr 12, 2010	13.03	13.08	12.38	12.46	1,040,941	-0.57(-4.37%)
Apr 09, 2010	12.97	13.24	12.85	13.03	575,493	+0.10(+0.77%)
Apr 08, 2010	12.87	12.99	12.75	12.93	316,838	+0.00(+0.00%)
Apr 07, 2010	12.95	13.05	12.82	12.93	246,459	-0.07(-0.54%)
Apr 06, 2010	13.00	13.07	12.89	13.00	466,076	-0.01(-0.08%)
Apr 05, 2010	12.90	13.06	12.86	13.01	243,567	+0.15(+1.17%)
Apr 01, 2010	12.70	12.86	12.86	12.86	370,900	+0.25(+1.98%)
Mar 31, 2010	12.48	12.76	12.42	12.61	367,753	+0.05(+0.40%)
Mar 30, 2010	12.59	12.78	12.49	12.56	632,194	-0.05(-0.40%)
Mar 29, 2010	12.59	12.71	12.44	12.61	207,367	+0.02(+0.16%)
Mar 26, 2010	12.59	12.65	12.43	12.59	385,203	+0.00(+0.00%)
Mar 25, 2010	12.92	12.96	12.58	12.59	228,353	-0.29(-2.25%)
Mar 24, 2010	12.94	12.94	12.77	12.88	654,746	-0.05(-0.39%)
Mar 23, 2010	12.74	12.95	12.51	12.93	1,510,514	+0.23(+1.81%)
Mar 22, 2010	12.42	12.74	12.35	12.70	755,483	+0.19(+1.52%)
Mar 19, 2010	12.76	12.80	12.48	12.51	525,648	-0.18(-1.42%)
Mar 18, 2010	12.79	12.82	12.67	12.69	377,828	-0.15(-1.17%)
Mar 17, 2010	12.83	12.88	12.71	12.84	339,417	-0.01(-0.08%)
Mar 16, 2010	12.73	12.87	12.61	12.85	401,167	+0.13(+1.02%)
Mar 15, 2010	12.65	12.75	12.65	12.72	291,081	-0.21(-1.62%)
Mar 12, 2010	12.96	12.97	12.75	12.93	288,715	-0.03(-0.23%)
Mar 11, 2010	12.89	13.03	12.83	12.96	411,055	+0.01(+0.08%)
Mar 10, 2010	13.00	13.03	12.91	12.95	558,499	-0.05(-0.38%)
Mar 09, 2010	12.84	13.08	12.84	13.00	847,227	+0.04(+0.31%)
Mar 08, 2010	13.24	13.24	12.90	12.96	349,152	-0.19(-1.44%)
Mar 05, 2010	12.90	13.18	12.82	13.15	475,735	+0.29(+2.26%)
Mar 04, 2010	13.07	13.13	12.76	12.86	424,409	-0.15(-1.15%)
Mar 03, 2010	13.24	13.37	12.92	13.01	624,092	-0.17(-1.29%)
Mar 02, 2010	13.26	13.26	13.00	13.18	410,572	-0.08(-0.60%)

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.