Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.20	17.55	17.08	17.20	83,345	-0.33(-1.89%)
May 27, 2010	17.21	17.53	17.09	17.53	171,576	+0.63(+3.71%)
May 26, 2010	17.16	17.22	16.80	16.90	199,325	-0.03(-0.17%)
May 25, 2010	16.28	16.95	16.28	16.93	339,827	+0.19(+1.16%)
May 24, 2010	17.14	17.26	16.73	16.74	157,924	-0.53(-3.05%)
May 21, 2010	16.41	17.26	16.34	17.26	313,220	+0.53(+3.14%)
May 20, 2010	16.89	17.23	16.74	16.74	359,362	-0.86(-4.87%)
May 19, 2010	17.49	18.01	17.35	17.59	577,191	-0.19(-1.07%)
May 18, 2010	18.57	18.57	17.62	17.78	347,427	-0.67(-3.62%)
May 17, 2010	18.45	18.52	18.01	18.45	213,628	+0.07(+0.39%)
May 14, 2010	18.38	18.78	18.18	18.38	294,194	-0.58(-3.08%)
May 13, 2010	19.09	19.28	18.95	18.96	192,334	-0.22(-1.16%)
May 12, 2010	19.03	19.23	18.93	19.19	365,030	+0.28(+1.49%)
May 11, 2010	18.96	19.17	18.84	18.91	308,290	+0.23(+1.23%)
May 10, 2010	18.42	18.70	18.34	18.68	691,643	+0.99(+5.62%)
May 07, 2010	17.83	18.19	17.47	17.68	410,779	-0.19(-1.09%)
May 06, 2010	18.62	18.78	10.64	17.88	597,783	-0.54(-2.93%)
May 05, 2010	18.63	18.94	18.38	18.42	185,465	-0.26(-1.39%)
May 04, 2010	18.92	18.96	18.55	18.68	173,869	-0.54(-2.81%)
May 03, 2010	19.09	19.22	19.00	19.22	343,000	+0.25(+1.33%)
Apr 30, 2010	19.12	19.29	18.96	18.96	146,181	-0.18(-0.94%)
Apr 29, 2010	18.91	19.28	18.84	19.14	349,495	+0.37(+2.00%)
Apr 28, 2010	18.77	18.99	18.65	18.77	272,519	+0.14(+0.77%)
Apr 27, 2010	18.91	19.17	18.57	18.62	370,629	-0.37(-1.97%)
Apr 26, 2010	19.59	19.59	18.99	19.00	214,950	-0.56(-2.87%)
Apr 23, 2010	19.56	19.59	19.34	19.56	137,133	+0.02(+0.11%)
Apr 22, 2010	19.26	19.56	19.13	19.54	305,396	+0.16(+0.82%)
Apr 21, 2010	19.19	19.72	19.16	19.38	276,806	+0.19(+0.98%)
Apr 20, 2010	18.80	19.19	18.67	19.19	128,669	+0.43(+2.30%)
Apr 19, 2010	18.47	18.83	18.37	18.76	368,994	+0.09(+0.46%)
Apr 16, 2010	19.13	19.13	18.21	18.68	829,328	-0.50(-2.63%)
Apr 15, 2010	19.32	19.34	19.13	19.18	309,366	-0.12(-0.63%)
Apr 14, 2010	18.93	19.30	18.92	19.30	179,869	+0.55(+2.96%)
Apr 13, 2010	18.90	18.93	18.63	18.75	273,706	-0.21(-1.10%)
Apr 12, 2010	18.77	19.00	18.77	18.96	158,985	+0.19(+1.04%)
Apr 09, 2010	18.83	18.83	18.61	18.76	245,221	+0.07(+0.39%)
Apr 08, 2010	18.44	18.74	18.34	18.69	197,597	+0.23(+1.25%)
Apr 07, 2010	18.65	18.75	18.35	18.46	254,215	-0.12(-0.66%)
Apr 06, 2010	18.09	18.64	18.09	18.58	315,042	+0.43(+2.38%)
Apr 05, 2010	17.97	18.16	17.88	18.15	161,673	+0.31(+1.74%)
Apr 01, 2010	17.87	17.84	17.84	17.84	189,869	+0.11(+0.61%)
Mar 31, 2010	17.54	17.85	17.54	17.73	241,247	+0.10(+0.57%)
Mar 30, 2010	17.72	17.77	17.55	17.63	137,838	-0.08(-0.45%)
Mar 29, 2010	17.80	17.82	17.58	17.71	223,190	-0.01(-0.04%)
Mar 26, 2010	17.90	18.03	17.61	17.72	216,142	-0.12(-0.69%)
Mar 25, 2010	18.07	18.26	17.83	17.84	781,111	-0.04(-0.20%)
Mar 24, 2010	17.78	18.00	17.78	17.87	182,948	+0.02(+0.12%)
Mar 23, 2010	17.83	17.87	17.62	17.85	176,098	+0.01(+0.08%)
Mar 22, 2010	17.58	17.85	17.39	17.84	213,477	+0.13(+0.73%)
Mar 19, 2010	17.73	17.84	17.53	17.71	143,131	+0.00(+0.00%)
Mar 18, 2010	17.93	17.93	17.62	17.71	228,812	-0.19(-1.08%)
Mar 17, 2010	17.71	17.96	17.65	17.90	330,534	+0.29(+1.67%)
Mar 16, 2010	17.44	17.62	17.32	17.61	126,601	+0.26(+1.49%)
Mar 15, 2010	17.24	17.37	17.21	17.35	264,463	+0.06(+0.33%)
Mar 12, 2010	17.51	17.52	17.25	17.29	493,538	-0.03(-0.17%)
Mar 11, 2010	17.00	17.34	16.98	17.32	311,227	+0.28(+1.65%)
Mar 10, 2010	16.80	17.16	16.80	17.04	401,276	+0.29(+1.76%)
Mar 09, 2010	16.67	16.86	16.57	16.75	174,230	-0.01(-0.09%)
Mar 08, 2010	16.78	16.85	16.74	16.76	116,725	+0.01(+0.04%)
Mar 05, 2010	16.46	16.78	16.45	16.75	198,569	+0.37(+2.28%)
Mar 04, 2010	16.34	16.42	16.31	16.38	68,802	+0.04(+0.26%)
Mar 03, 2010	16.44	16.48	16.30	16.34	144,929	-0.06(-0.39%)
Mar 02, 2010	16.34	16.54	16.34	16.40	172,824	+0.11(+0.66%)

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.