Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.64	15.89	15.63	15.64	221,730	-0.09(-0.57%)
May 27, 2010	15.16	15.73	15.15	15.73	250,403	+0.71(+4.73%)
May 26, 2010	15.42	15.66	14.98	15.02	600	-0.11(-0.73%)
May 25, 2010	14.79	15.23	14.71	15.13	276,518	-0.23(-1.50%)
May 24, 2010	15.33	15.48	15.30	15.36	85,183	-0.01(-0.07%)
May 21, 2010	14.82	15.57	14.79	15.37	285,144	+0.31(+2.06%)
May 20, 2010	14.89	15.21	14.86	15.06	238,629	-0.42(-2.71%)
May 19, 2010	15.47	15.60	15.13	15.48	222,844	-0.15(-0.96%)
May 18, 2010	15.76	15.98	15.48	15.63	119,078	+0.01(+0.06%)
May 17, 2010	15.93	16.09	15.33	15.62	234,260	-0.30(-1.88%)
May 14, 2010	15.92	16.10	15.72	15.92	258,287	-0.24(-1.49%)
May 13, 2010	16.13	16.23	16.00	16.16	213,710	+0.06(+0.37%)
May 12, 2010	15.51	16.38	15.45	16.10	406,832	+0.70(+4.55%)
May 11, 2010	15.44	15.54	15.39	15.40	165,953	+0.02(+0.13%)
May 10, 2010	15.26	15.41	15.20	15.38	220,486	+1.08(+7.55%)
May 07, 2010	14.44	14.46	14.03	14.30	384,544	-0.14(-0.97%)
May 06, 2010	14.61	14.93	13.50	14.44	233,857	-0.29(-1.97%)
May 05, 2010	14.55	14.79	14.54	14.73	205,277	+0.04(+0.27%)
May 04, 2010	14.61	14.89	14.54	14.69	194,218	-0.07(-0.47%)
May 03, 2010	14.77	14.88	14.61	14.76	197,183	-0.01(-0.07%)
Apr 30, 2010	15.00	15.00	14.62	14.77	180,205	-0.22(-1.47%)
Apr 29, 2010	14.74	15.13	14.69	14.99	114,359	+0.28(+1.90%)
Apr 28, 2010	14.61	14.77	14.41	14.71	241,590	+0.01(+0.07%)
Apr 27, 2010	15.18	15.18	14.69	14.70	242,095	-0.50(-3.29%)
Apr 26, 2010	15.25	15.29	15.16	15.20	99,378	-0.04(-0.26%)
Apr 23, 2010	15.39	15.39	15.16	15.24	196,210	-0.28(-1.80%)
Apr 22, 2010	15.43	15.60	15.32	15.52	219,440	+0.15(+0.98%)
Apr 21, 2010	15.35	15.48	15.32	15.37	138,420	+0.07(+0.46%)
Apr 20, 2010	15.14	15.37	15.08	15.30	52,499	+0.32(+2.14%)
Apr 19, 2010	14.77	15.01	14.75	14.98	124,700	+0.07(+0.47%)
Apr 16, 2010	14.84	15.05	14.82	14.91	138,391	+0.01(+0.07%)
Apr 15, 2010	14.86	15.01	14.82	14.90	96,138	-0.01(-0.07%)
Apr 14, 2010	14.93	15.04	14.88	14.91	110,165	+0.05(+0.34%)
Apr 13, 2010	15.00	15.00	14.85	14.86	79,709	-0.13(-0.87%)
Apr 12, 2010	15.04	15.04	14.82	14.99	102,093	+0.04(+0.27%)
Apr 09, 2010	14.82	15.08	14.76	14.95	164,946	+0.07(+0.47%)
Apr 08, 2010	15.15	15.15	14.74	14.88	318,759	-0.48(-3.12%)
Apr 07, 2010	15.40	15.50	15.33	15.36	86,206	-0.14(-0.90%)
Apr 06, 2010	15.50	15.52	15.42	15.50	81,017	+0.02(+0.13%)
Apr 05, 2010	15.45	15.49	15.38	15.48	134,218	+0.09(+0.58%)
Apr 01, 2010	15.01	15.39	15.39	15.39	185,800	+0.48(+3.22%)
Mar 31, 2010	14.89	15.03	14.89	14.91	89,619	+0.00(+0.00%)
Mar 30, 2010	14.84	15.04	14.84	14.91	86,726	+0.03(+0.20%)
Mar 29, 2010	14.89	15.01	14.81	14.88	100,164	-0.01(-0.07%)
Mar 26, 2010	15.24	15.27	14.80	14.89	127,518	-0.40(-2.62%)
Mar 25, 2010	15.11	15.36	15.11	15.29	171,194	+0.27(+1.80%)
Mar 24, 2010	14.88	15.12	14.84	15.02	116,635	+0.08(+0.54%)
Mar 23, 2010	14.94	15.00	14.86	14.94	118,106	+0.04(+0.27%)
Mar 22, 2010	14.59	14.91	14.50	14.90	90,057	+0.17(+1.15%)
Mar 19, 2010	15.09	15.24	14.67	14.73	246,238	-0.37(-2.45%)
Mar 18, 2010	14.84	15.13	14.84	15.10	119,512	+0.21(+1.41%)
Mar 17, 2010	14.90	15.04	14.85	14.89	131,924	+0.06(+0.40%)
Mar 16, 2010	14.75	14.86	14.74	14.83	272,966	+0.13(+0.88%)
Mar 15, 2010	14.66	14.72	14.65	14.70	124,740	-0.13(-0.88%)
Mar 12, 2010	14.60	14.83	14.60	14.83	158,269	+0.19(+1.30%)
Mar 11, 2010	14.60	14.71	14.52	14.64	106,021	-0.08(-0.54%)
Mar 10, 2010	14.81	14.89	14.62	14.72	174,028	-0.16(-1.08%)
Mar 09, 2010	14.50	14.96	14.50	14.88	182,951	+0.24(+1.64%)
Mar 08, 2010	14.83	14.85	14.58	14.64	111,420	-0.12(-0.81%)
Mar 05, 2010	15.02	15.05	14.73	14.76	170,944	-0.20(-1.34%)
Mar 04, 2010	14.90	14.97	14.67	14.96	124,407	+0.16(+1.08%)
Mar 03, 2010	14.92	15.13	14.71	14.80	181,537	-0.20(-1.33%)
Mar 02, 2010	14.52	15.04	14.52	15.00	252,074	+0.45(+3.09%)

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.