Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.83	14.10	13.73	13.83	229,273	-0.22(-1.55%)
May 27, 2010	13.70	14.07	13.58	14.05	270,159	+0.87(+6.57%)
May 26, 2010	13.44	13.66	13.13	13.18	358,104	-0.15(-1.09%)
May 25, 2010	12.86	13.33	12.86	13.33	411,124	-0.12(-0.86%)
May 24, 2010	13.56	13.73	13.36	13.44	383,319	-0.31(-2.29%)
May 21, 2010	13.26	13.83	13.23	13.76	496,118	+0.63(+4.82%)
May 20, 2010	13.10	13.44	13.03	13.13	947,695	-0.84(-6.01%)
May 19, 2010	13.94	14.12	13.69	13.96	336,652	-0.01(-0.09%)
May 18, 2010	14.64	14.72	13.89	13.98	1,410,156	-0.55(-3.76%)
May 17, 2010	14.39	14.52	14.05	14.52	372,027	+0.19(+1.35%)
May 14, 2010	14.33	14.69	14.16	14.33	194,854	-0.39(-2.63%)
May 13, 2010	14.94	14.99	14.72	14.72	173,992	-0.39(-2.57%)
May 12, 2010	15.02	15.14	14.95	15.10	782,590	+0.56(+3.83%)
May 11, 2010	14.78	14.84	14.54	14.55	430,807	-0.41(-2.75%)
May 10, 2010	14.85	15.00	14.78	14.96	658,900	+1.32(+9.68%)
May 07, 2010	13.84	14.13	13.27	13.64	724,736	-0.13(-0.92%)
May 06, 2010	14.55	14.74	11.51	13.76	1,238,433	-0.89(-6.08%)
May 05, 2010	14.98	15.04	14.64	14.66	535,307	-0.84(-5.40%)
May 04, 2010	15.82	15.82	15.45	15.49	515,359	-0.88(-5.37%)
May 03, 2010	16.19	16.45	16.19	16.37	1,425,257	+0.30(+1.85%)
Apr 30, 2010	16.34	16.37	16.05	16.07	485,205	-0.27(-1.67%)
Apr 29, 2010	16.17	16.35	16.15	16.35	658,600	+0.53(+3.33%)
Apr 28, 2010	16.09	16.13	15.58	15.82	611,699	+0.17(+1.08%)
Apr 27, 2010	16.21	16.26	15.61	15.65	330,448	-0.82(-5.00%)
Apr 26, 2010	16.59	16.61	16.44	16.47	282,639	-0.13(-0.77%)
Apr 23, 2010	16.27	16.61	16.26	16.60	246,505	+0.56(+3.51%)
Apr 22, 2010	15.77	16.05	15.68	16.04	93,674	+0.06(+0.38%)
Apr 21, 2010	16.11	16.17	15.93	15.98	449,501	-0.35(-2.12%)
Apr 20, 2010	16.24	16.33	16.19	16.32	1,284,291	+0.28(+1.74%)
Apr 19, 2010	15.79	16.04	15.79	16.04	134,667	-0.06(-0.38%)
Apr 16, 2010	16.24	16.27	15.95	16.10	439,333	-0.21(-1.26%)
Apr 15, 2010	16.13	16.32	16.09	16.31	368,460	-0.01(-0.04%)
Apr 14, 2010	16.18	16.32	16.10	16.32	275,296	+0.26(+1.60%)
Apr 13, 2010	15.96	16.08	15.88	16.06	142,242	+0.05(+0.29%)
Apr 12, 2010	15.99	16.01	15.95	16.01	178,036	+0.12(+0.72%)
Apr 09, 2010	15.72	15.90	15.69	15.90	940,201	+0.15(+0.92%)
Apr 08, 2010	15.56	15.78	15.49	15.75	752,022	+0.10(+0.66%)
Apr 07, 2010	15.72	15.73	15.57	15.65	323,606	-0.22(-1.37%)
Apr 06, 2010	15.76	15.90	15.70	15.87	310,152	-0.13(-0.83%)
Apr 05, 2010	15.92	16.02	15.83	16.00	404,186	+0.13(+0.80%)
Apr 01, 2010	15.73	15.87	15.87	15.87	460,193	+0.49(+3.19%)
Mar 31, 2010	15.47	15.57	15.38	15.38	1,447,767	-0.01(-0.08%)
Mar 30, 2010	15.55	15.55	15.30	15.39	234,286	-0.09(-0.59%)
Mar 29, 2010	15.39	15.49	15.39	15.49	93,296	+0.03(+0.20%)
Mar 26, 2010	15.36	15.50	15.36	15.45	110,638	+0.05(+0.31%)
Mar 25, 2010	15.56	15.65	15.39	15.41	241,398	+0.01(+0.04%)
Mar 24, 2010	15.36	15.47	15.33	15.40	129,861	-0.27(-1.70%)
Mar 23, 2010	15.54	15.70	15.50	15.67	158,940	+0.13(+0.82%)
Mar 22, 2010	15.24	15.55	15.22	15.54	153,952	+0.01(+0.08%)
Mar 19, 2010	15.62	15.64	15.40	15.53	139,697	-0.08(-0.50%)
Mar 18, 2010	15.68	15.69	15.48	15.61	184,594	-0.22(-1.38%)
Mar 17, 2010	15.75	15.90	15.75	15.82	135,603	+0.04(+0.27%)
Mar 16, 2010	15.60	15.79	15.51	15.78	1,150,266	+0.19(+1.24%)
Mar 15, 2010	15.49	15.61	15.49	15.59	167,643	-0.13(-0.81%)
Mar 12, 2010	15.73	15.75	15.64	15.72	421,600	+0.25(+1.61%)
Mar 11, 2010	15.35	15.47	15.32	15.47	102,234	+0.10(+0.63%)
Mar 10, 2010	15.25	15.45	15.25	15.37	292,508	+0.15(+0.96%)
Mar 09, 2010	15.13	15.29	15.07	15.22	243,769	-0.13(-0.87%)
Mar 08, 2010	15.35	15.41	15.29	15.36	369,944	+0.06(+0.40%)
Mar 05, 2010	15.01	15.32	15.01	15.30	366,377	+0.41(+2.73%)
Mar 04, 2010	14.90	14.97	14.77	14.89	160,665	+0.09(+0.61%)
Mar 03, 2010	14.75	14.93	14.75	14.80	1,224,218	+0.13(+0.91%)
Mar 02, 2010	14.67	14.75	14.55	14.67	307,796	+0.09(+0.62%)

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.