Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.35	12.46	12.33	12.35	82,089	-0.12(-0.96%)
May 27, 2010	12.33	12.47	12.29	12.47	763,422	+0.32(+2.63%)
May 26, 2010	12.24	12.37	12.14	12.15	3,345,430	-0.06(-0.49%)
May 25, 2010	12.00	12.22	11.93	12.21	108,857	-0.08(-0.65%)
May 24, 2010	12.30	12.40	12.26	12.29	70,112	-0.07(-0.57%)
May 21, 2010	12.14	12.38	12.02	12.36	55,719	+0.11(+0.89%)
May 20, 2010	12.31	12.46	12.25	12.25	47,745	-0.43(-3.38%)
May 19, 2010	12.71	12.75	12.60	12.68	32,006	-0.12(-0.94%)
May 18, 2010	12.99	13.00	12.77	12.80	39,170	-0.09(-0.70%)
May 17, 2010	12.91	12.92	12.72	12.89	51,979	+0.01(+0.08%)
May 14, 2010	12.88	12.98	12.79	12.88	40,794	-0.16(-1.23%)
May 13, 2010	13.12	13.14	13.02	13.04	75,012	-0.10(-0.76%)
May 12, 2010	13.00	13.14	12.99	13.14	29,236	+0.14(+1.08%)
May 11, 2010	13.03	13.09	12.99	13.00	51,529	+0.02(+0.15%)
May 10, 2010	12.90	12.98	12.89	12.98	39,003	+0.43(+3.43%)
May 07, 2010	12.61	12.72	12.39	12.55	298,858	-0.17(-1.34%)
May 06, 2010	13.00	14.26	5.860	12.72	175,300	-0.30(-2.30%)
May 05, 2010	13.07	13.11	12.98	13.02	36,188	-0.08(-0.61%)
May 04, 2010	13.23	13.23	13.01	13.10	31,104	-0.21(-1.58%)
May 03, 2010	13.28	13.35	13.25	13.31	38,488	+0.08(+0.60%)
Apr 30, 2010	13.37	13.39	13.22	13.23	31,129	-0.10(-0.75%)
Apr 29, 2010	13.29	13.37	13.25	13.33	33,443	+0.10(+0.76%)
Apr 28, 2010	13.17	13.26	13.15	13.23	26,219	+0.06(+0.46%)
Apr 27, 2010	13.31	13.41	13.14	13.17	251,101	-0.22(-1.64%)
Apr 26, 2010	13.36	13.45	13.36	13.39	53,548	-0.02(-0.15%)
Apr 23, 2010	13.29	13.41	13.29	13.41	33,401	+0.09(+0.68%)
Apr 22, 2010	13.29	13.35	13.20	13.32	23,354	-0.01(-0.08%)
Apr 21, 2010	13.34	13.34	13.25	13.33	33,230	+0.01(+0.07%)
Apr 20, 2010	13.33	13.34	13.29	13.32	22,992	+0.05(+0.38%)
Apr 19, 2010	13.16	13.27	13.16	13.27	39,082	+0.06(+0.45%)
Apr 16, 2010	13.25	13.31	13.14	13.21	20,617	-0.08(-0.60%)
Apr 15, 2010	13.23	13.31	13.23	13.29	45,283	-0.02(-0.15%)
Apr 14, 2010	13.25	13.31	13.21	13.31	49,807	+0.07(+0.53%)
Apr 13, 2010	13.21	13.25	13.15	13.24	38,383	+0.01(+0.08%)
Apr 12, 2010	13.23	13.24	13.20	13.23	26,343	+0.05(+0.38%)
Apr 09, 2010	13.10	13.19	13.10	13.18	13,530	+0.07(+0.53%)
Apr 08, 2010	13.03	13.13	13.02	13.11	29,508	+0.03(+0.23%)
Apr 07, 2010	13.14	13.14	13.01	13.08	19,843	-0.06(-0.46%)
Apr 06, 2010	13.12	13.16	13.09	13.14	15,836	+0.00(+0.00%)
Apr 05, 2010	13.10	13.17	13.09	13.14	63,440	+0.09(+0.69%)
Apr 01, 2010	13.06	13.05	13.05	13.05	69,600	+0.05(+0.38%)
Mar 31, 2010	13.01	13.04	12.97	13.00	34,238	-0.01(-0.08%)
Mar 30, 2010	13.04	13.06	12.99	13.01	14,987	+0.02(+0.12%)
Mar 29, 2010	12.94	13.02	12.94	12.99	13,282	+0.04(+0.34%)
Mar 26, 2010	12.93	12.99	12.90	12.95	26,654	+0.02(+0.15%)
Mar 25, 2010	13.04	13.04	12.93	12.93	72,915	-0.03(-0.23%)
Mar 24, 2010	12.99	13.03	12.92	12.96	36,722	-0.12(-0.92%)
Mar 23, 2010	13.00	13.08	12.95	13.08	36,804	+0.10(+0.77%)
Mar 22, 2010	12.86	13.00	12.86	12.98	84,104	+0.08(+0.62%)
Mar 19, 2010	12.99	12.99	12.88	12.90	35,952	-0.08(-0.62%)
Mar 18, 2010	13.00	13.00	12.95	12.98	41,988	+0.00(+0.00%)
Mar 17, 2010	12.97	13.01	12.93	12.98	49,648	+0.07(+0.53%)
Mar 16, 2010	12.90	12.94	12.87	12.91	50,701	+0.03(+0.25%)
Mar 15, 2010	12.83	12.88	12.81	12.88	43,180	+0.06(+0.47%)
Mar 12, 2010	12.88	12.88	12.77	12.82	43,376	-0.01(-0.08%)
Mar 11, 2010	12.78	12.83	12.71	12.83	28,028	+0.04(+0.34%)
Mar 10, 2010	12.79	12.81	12.74	12.79	33,845	+0.01(+0.05%)
Mar 09, 2010	12.76	12.83	12.72	12.78	89,135	+0.00(+0.00%)
Mar 08, 2010	12.79	12.80	12.75	12.78	127,969	+0.02(+0.16%)
Mar 05, 2010	12.69	12.77	12.69	12.76	97,080	+0.10(+0.79%)
Mar 04, 2010	12.65	12.67	12.61	12.66	29,389	+0.03(+0.24%)
Mar 03, 2010	12.63	12.68	12.60	12.63	29,473	+0.01(+0.08%)
Mar 02, 2010	12.65	12.66	12.59	12.62	40,024	+0.03(+0.24%)

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.