Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.22	17.57	17.09	17.22	83,252	-0.33(-1.89%)
May 27, 2010	17.22	17.55	17.11	17.55	171,384	+0.63(+3.71%)
May 26, 2010	17.17	17.24	16.82	16.92	199,102	-0.03(-0.17%)
May 25, 2010	16.30	16.97	16.29	16.95	339,447	+0.19(+1.16%)
May 24, 2010	17.16	17.28	16.75	16.76	157,748	-0.53(-3.05%)
May 21, 2010	16.42	17.28	16.36	17.28	312,870	+0.53(+3.14%)
May 20, 2010	16.91	17.25	16.76	16.76	358,961	-0.86(-4.87%)
May 19, 2010	17.51	18.03	17.37	17.61	576,547	-0.19(-1.07%)
May 18, 2010	18.60	18.60	17.64	17.80	347,039	-0.67(-3.62%)
May 17, 2010	18.47	18.54	18.03	18.47	213,389	+0.07(+0.39%)
May 14, 2010	18.40	18.80	18.20	18.40	293,866	-0.58(-3.08%)
May 13, 2010	19.11	19.30	18.97	18.98	192,119	-0.22(-1.16%)
May 12, 2010	19.05	19.25	18.96	19.21	364,623	+0.28(+1.49%)
May 11, 2010	18.98	19.19	18.86	18.93	307,946	+0.23(+1.23%)
May 10, 2010	18.44	18.73	18.36	18.70	690,871	+1.00(+5.62%)
May 07, 2010	17.85	18.21	17.49	17.70	410,321	-0.19(-1.09%)
May 06, 2010	18.65	18.80	10.65	17.90	597,115	-0.54(-2.93%)
May 05, 2010	18.65	18.96	18.40	18.44	185,258	-0.26(-1.39%)
May 04, 2010	18.94	18.98	18.57	18.70	173,675	-0.54(-2.81%)
May 03, 2010	19.11	19.24	19.02	19.24	342,617	+0.25(+1.33%)
Apr 30, 2010	19.14	19.32	18.98	18.98	146,018	-0.18(-0.94%)
Apr 29, 2010	18.93	19.30	18.86	19.16	349,105	+0.38(+2.00%)
Apr 28, 2010	18.79	19.01	18.67	18.79	272,215	+0.14(+0.77%)
Apr 27, 2010	18.93	19.19	18.60	18.65	370,215	-0.38(-1.97%)
Apr 26, 2010	19.61	19.61	19.01	19.02	214,710	-0.56(-2.87%)
Apr 23, 2010	19.58	19.61	19.37	19.58	136,980	+0.02(+0.11%)
Apr 22, 2010	19.28	19.58	19.15	19.56	305,055	+0.16(+0.82%)
Apr 21, 2010	19.22	19.75	19.18	19.40	276,497	+0.19(+0.98%)
Apr 20, 2010	18.83	19.22	18.69	19.22	128,526	+0.43(+2.30%)
Apr 19, 2010	18.49	18.85	18.39	18.78	368,582	+0.09(+0.46%)
Apr 16, 2010	19.15	19.15	18.23	18.70	828,401	-0.50(-2.63%)
Apr 15, 2010	19.35	19.36	19.15	19.20	309,020	-0.12(-0.63%)
Apr 14, 2010	18.95	19.32	18.94	19.32	179,668	+0.56(+2.96%)
Apr 13, 2010	18.92	18.96	18.65	18.77	273,400	-0.21(-1.10%)
Apr 12, 2010	18.79	19.02	18.79	18.98	158,807	+0.19(+1.04%)
Apr 09, 2010	18.85	18.85	18.63	18.78	244,947	+0.07(+0.39%)
Apr 08, 2010	18.46	18.76	18.36	18.71	197,376	+0.23(+1.25%)
Apr 07, 2010	18.67	18.77	18.37	18.48	253,931	-0.12(-0.66%)
Apr 06, 2010	18.11	18.66	18.11	18.60	314,691	+0.43(+2.38%)
Apr 05, 2010	17.99	18.18	17.90	18.17	161,492	+0.31(+1.74%)
Apr 01, 2010	17.89	17.86	17.86	17.86	189,657	+0.11(+0.61%)
Mar 31, 2010	17.56	17.87	17.55	17.75	240,978	+0.10(+0.57%)
Mar 30, 2010	17.74	17.79	17.57	17.65	137,684	-0.08(-0.45%)
Mar 29, 2010	17.82	17.84	17.60	17.73	222,941	-0.01(-0.04%)
Mar 26, 2010	17.92	18.05	17.63	17.74	215,901	-0.12(-0.69%)
Mar 25, 2010	18.09	18.28	17.84	17.86	780,238	-0.04(-0.20%)
Mar 24, 2010	17.80	18.02	17.80	17.89	182,743	+0.02(+0.12%)
Mar 23, 2010	17.85	17.89	17.64	17.87	175,901	+0.01(+0.08%)
Mar 22, 2010	17.60	17.87	17.41	17.86	213,238	+0.13(+0.73%)
Mar 19, 2010	17.75	17.86	17.55	17.73	142,971	+0.00(+0.00%)
Mar 18, 2010	17.95	17.95	17.64	17.73	228,556	-0.19(-1.08%)
Mar 17, 2010	17.73	17.98	17.67	17.92	330,165	+0.30(+1.67%)
Mar 16, 2010	17.46	17.64	17.34	17.63	126,460	+0.26(+1.49%)
Mar 15, 2010	17.26	17.39	17.23	17.37	264,168	+0.06(+0.33%)
Mar 12, 2010	17.53	17.54	17.27	17.31	492,987	-0.03(-0.17%)
Mar 11, 2010	17.02	17.36	17.00	17.34	310,879	+0.28(+1.65%)
Mar 10, 2010	16.82	17.17	16.82	17.06	400,828	+0.30(+1.76%)
Mar 09, 2010	16.69	16.88	16.58	16.76	174,036	-0.01(-0.09%)
Mar 08, 2010	16.80	16.87	16.76	16.78	116,595	+0.01(+0.04%)
Mar 05, 2010	16.48	16.80	16.47	16.77	198,347	+0.37(+2.28%)
Mar 04, 2010	16.36	16.43	16.33	16.40	68,725	+0.04(+0.26%)
Mar 03, 2010	16.46	16.50	16.32	16.35	144,767	-0.06(-0.39%)
Mar 02, 2010	16.35	16.56	16.35	16.42	172,631	+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.