Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.99	11.99	11.58	11.76	48,378	-0.24(-1.96%)
May 27, 2010	11.64	12.00	11.54	11.99	33,084	+0.59(+5.14%)
May 26, 2010	11.74	11.84	11.37	11.41	79,118	-0.24(-2.06%)
May 25, 2010	11.31	11.69	11.21	11.65	71,042	+0.25(+2.23%)
May 24, 2010	11.84	11.87	11.38	11.39	36,985	-0.45(-3.78%)
May 21, 2010	11.63	11.97	11.63	11.84	76,399	+0.07(+0.59%)
May 20, 2010	12.04	12.23	11.74	11.77	57,029	-0.48(-3.95%)
May 19, 2010	12.46	12.50	12.14	12.26	47,384	-0.21(-1.67%)
May 18, 2010	12.88	12.91	12.35	12.46	51,054	-0.22(-1.75%)
May 17, 2010	12.75	12.82	12.59	12.69	17,086	-0.01(-0.07%)
May 14, 2010	12.97	12.97	12.51	12.70	38,114	-0.40(-3.07%)
May 13, 2010	12.97	13.24	12.89	13.10	53,174	+0.06(+0.46%)
May 12, 2010	12.82	13.04	12.60	13.04	50,649	+0.25(+1.99%)
May 11, 2010	12.58	12.82	12.35	12.78	72,364	+0.07(+0.58%)
May 10, 2010	12.32	12.79	12.13	12.71	133,070	+0.73(+6.09%)
May 07, 2010	12.14	12.47	11.88	11.98	77,045	-0.16(-1.29%)
May 06, 2010	12.25	12.43	12.00	12.14	42,991	-0.15(-1.24%)
May 05, 2010	12.51	12.57	12.29	12.29	34,878	-0.27(-2.17%)
May 04, 2010	12.95	12.95	12.41	12.56	73,181	-0.57(-4.36%)
May 03, 2010	12.84	13.14	12.72	13.13	40,980	+0.30(+2.37%)
Apr 30, 2010	13.45	13.54	12.81	12.83	54,840	-0.66(-4.89%)
Apr 29, 2010	13.08	13.52	12.88	13.49	68,994	+0.45(+3.47%)
Apr 28, 2010	12.55	13.14	12.48	13.04	34,482	+0.43(+3.40%)
Apr 27, 2010	12.74	12.83	12.53	12.61	39,089	-0.15(-1.19%)
Apr 26, 2010	13.03	13.13	12.68	12.76	66,186	-0.31(-2.40%)
Apr 23, 2010	12.99	13.15	12.85	13.07	37,611	+0.05(+0.39%)
Apr 22, 2010	12.85	13.04	12.78	13.02	51,455	+0.06(+0.43%)
Apr 21, 2010	12.86	13.05	12.74	12.97	41,327	+0.11(+0.83%)
Apr 20, 2010	12.60	12.87	12.50	12.86	37,208	+0.21(+1.68%)
Apr 19, 2010	12.59	12.77	12.52	12.65	33,424	+0.04(+0.29%)
Apr 16, 2010	12.72	12.76	12.60	12.61	47,332	-0.13(-1.05%)
Apr 15, 2010	12.76	12.81	12.60	12.75	33,283	+0.00(+0.04%)
Apr 14, 2010	12.44	12.75	12.39	12.74	36,419	+0.38(+3.10%)
Apr 13, 2010	12.42	12.44	12.10	12.36	48,545	+0.03(+0.26%)
Apr 12, 2010	12.53	12.53	12.20	12.33	41,869	-0.03(-0.22%)
Apr 09, 2010	12.42	12.51	12.30	12.35	29,409	-0.11(-0.85%)
Apr 08, 2010	12.34	12.50	12.34	12.46	11,668	+0.11(+0.90%)
Apr 07, 2010	12.43	12.50	12.28	12.35	16,210	-0.13(-1.04%)
Apr 06, 2010	12.35	12.51	12.28	12.48	9,757	+0.05(+0.37%)
Apr 05, 2010	12.16	12.43	12.12	12.43	24,310	+0.45(+3.74%)
Apr 01, 2010	12.45	11.98	11.98	11.98	38,787	-0.42(-3.42%)
Mar 31, 2010	12.39	12.57	12.35	12.41	56,168	-0.06(-0.52%)
Mar 30, 2010	12.44	12.59	12.39	12.47	21,823	+0.08(+0.63%)
Mar 29, 2010	12.63	12.63	12.38	12.40	35,713	-0.16(-1.29%)
Mar 26, 2010	12.46	12.61	12.39	12.56	30,258	+0.10(+0.82%)
Mar 25, 2010	12.60	12.79	12.40	12.46	11,783	-0.10(-0.77%)
Mar 24, 2010	12.56	12.72	12.49	12.55	22,486	-0.09(-0.73%)
Mar 23, 2010	12.45	12.70	12.21	12.64	24,549	+0.17(+1.33%)
Mar 22, 2010	12.30	12.48	12.19	12.48	23,964	+0.11(+0.86%)
Mar 19, 2010	12.28	12.42	11.90	12.37	122,197	+0.17(+1.36%)
Mar 18, 2010	12.22	12.36	12.17	12.21	20,245	-0.20(-1.60%)
Mar 17, 2010	12.15	12.43	12.15	12.40	22,455	+0.05(+0.41%)
Mar 16, 2010	12.17	12.35	12.05	12.35	37,359	+0.23(+1.90%)
Mar 15, 2010	12.11	12.20	11.93	12.12	35,788	+0.03(+0.23%)
Mar 12, 2010	12.14	12.17	11.81	12.10	31,535	-0.05(-0.42%)
Mar 11, 2010	12.16	12.23	12.03	12.15	76,275	-0.07(-0.60%)
Mar 10, 2010	12.18	12.41	12.11	12.22	57,924	+0.02(+0.19%)
Mar 09, 2010	12.27	12.32	12.10	12.20	36,813	-0.07(-0.56%)
Mar 08, 2010	12.27	12.37	12.11	12.27	43,050	-0.06(-0.45%)
Mar 05, 2010	12.00	12.32	11.84	12.32	36,040	+0.35(+2.89%)
Mar 04, 2010	11.93	12.02	11.89	11.98	16,013	-0.00(-0.04%)
Mar 03, 2010	12.06	12.11	11.92	11.98	40,246	-0.10(-0.80%)
Mar 02, 2010	11.81	12.11	11.61	12.08	54,361	+0.23(+1.91%)

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.