Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.52	17.98	17.52	17.52	987,994	-0.50(-2.79%)
May 27, 2010	17.48	18.03	17.32	18.03	909,922	+0.69(+3.96%)
May 26, 2010	17.41	17.72	17.25	17.34	1,218,580	+0.05(+0.31%)
May 25, 2010	16.67	17.35	16.45	17.29	2,147,155	+0.16(+0.95%)
May 24, 2010	17.37	17.51	17.04	17.13	869,889	-0.04(-0.21%)
May 21, 2010	16.71	17.22	16.47	17.16	1,351,677	+0.26(+1.54%)
May 20, 2010	16.98	17.37	16.87	16.90	1,539,937	-0.88(-4.93%)
May 19, 2010	18.54	18.54	17.62	17.78	2,041,870	+0.17(+0.95%)
May 18, 2010	18.18	18.29	17.59	17.61	12,066	-0.34(-1.88%)
May 17, 2010	18.08	18.31	17.54	17.95	582,421	-0.09(-0.52%)
May 14, 2010	18.04	18.49	17.89	18.04	795,897	-0.54(-2.91%)
May 13, 2010	18.69	18.75	18.39	18.58	1,001,348	-0.14(-0.74%)
May 12, 2010	18.17	18.76	18.13	18.72	931,473	+0.66(+3.64%)
May 11, 2010	18.12	18.34	18.05	18.06	881,677	-0.12(-0.65%)
May 10, 2010	17.98	18.18	17.93	18.18	1,090,310	+1.11(+6.49%)
May 07, 2010	17.43	17.56	16.96	17.07	1,569,834	-0.39(-2.26%)
May 06, 2010	17.93	18.24	16.67	17.47	1,223,352	-0.61(-3.39%)
May 05, 2010	18.25	18.40	18.03	18.08	676,250	-0.49(-2.65%)
May 04, 2010	18.76	18.76	18.39	18.57	1,164,987	-0.46(-2.43%)
May 03, 2010	18.83	19.09	18.79	19.03	998,509	+0.23(+1.23%)
Apr 30, 2010	18.66	18.94	18.66	18.80	1,201,513	+0.15(+0.81%)
Apr 29, 2010	18.60	18.66	18.42	18.65	1,121,022	+0.15(+0.81%)
Apr 28, 2010	18.73	18.76	18.43	18.50	489,310	-0.13(-0.72%)
Apr 27, 2010	18.88	19.10	18.58	18.64	517,783	-0.37(-1.97%)
Apr 26, 2010	18.96	19.24	18.92	19.01	613,132	+0.03(+0.17%)
Apr 23, 2010	18.92	19.03	18.83	18.98	387,979	+0.02(+0.11%)
Apr 22, 2010	18.48	18.97	18.38	18.96	900,296	+0.32(+1.72%)
Apr 21, 2010	18.66	18.70	18.61	18.64	971,671	-0.03(-0.17%)
Apr 20, 2010	18.62	18.86	18.62	18.67	368,296	+0.07(+0.39%)
Apr 19, 2010	18.70	18.84	18.47	18.60	608,811	-0.11(-0.56%)
Apr 16, 2010	18.72	18.80	18.54	18.70	681,875	-0.05(-0.26%)
Apr 15, 2010	18.76	18.88	18.48	18.75	460,654	-0.09(-0.45%)
Apr 14, 2010	18.83	18.84	18.65	18.83	359,067	+0.05(+0.28%)
Apr 13, 2010	18.74	18.85	18.68	18.78	474,510	-0.04(-0.22%)
Apr 12, 2010	18.88	18.88	18.75	18.82	284,856	-0.05(-0.28%)
Apr 09, 2010	18.66	18.88	18.57	18.88	579,722	+0.21(+1.13%)
Apr 08, 2010	18.88	18.88	18.63	18.66	923,748	-0.28(-1.48%)
Apr 07, 2010	18.78	18.94	18.69	18.94	1,207,487	+0.09(+0.47%)
Apr 06, 2010	18.83	18.88	18.75	18.86	705,709	-0.02(-0.09%)
Apr 05, 2010	18.62	18.91	18.51	18.87	783,888	+0.37(+2.00%)
Apr 01, 2010	18.43	18.50	18.50	18.50	1,246,010	+0.18(+0.97%)
Mar 31, 2010	18.53	18.66	18.32	18.32	794,094	-0.32(-1.74%)
Mar 30, 2010	18.67	18.78	18.61	18.65	909,929	+0.02(+0.09%)
Mar 29, 2010	18.49	18.72	18.36	18.63	1,300,526	-0.02(-0.11%)
Mar 26, 2010	18.44	18.70	18.38	18.65	1,594,690	+0.31(+1.68%)
Mar 25, 2010	18.46	18.66	18.29	18.34	873,320	+0.05(+0.27%)
Mar 24, 2010	18.62	18.66	18.29	18.29	428,856	-0.38(-2.02%)
Mar 23, 2010	18.47	18.68	18.39	18.67	437,492	+0.26(+1.39%)
Mar 22, 2010	18.29	18.48	18.29	18.42	383,438	+0.02(+0.09%)
Mar 19, 2010	18.42	18.46	18.27	18.40	1,095,863	-0.03(-0.15%)
Mar 18, 2010	18.30	18.46	18.25	18.43	682,429	+0.10(+0.55%)
Mar 17, 2010	18.27	18.35	18.21	18.33	748,590	+0.07(+0.38%)
Mar 16, 2010	18.08	18.27	18.03	18.26	759,640	+0.17(+0.92%)
Mar 15, 2010	18.05	18.10	18.01	18.09	694,601	-0.08(-0.42%)
Mar 12, 2010	18.05	18.17	17.99	18.17	1,063,082	+0.13(+0.70%)
Mar 11, 2010	17.92	18.04	17.79	18.04	449,583	-0.02(-0.11%)
Mar 10, 2010	17.97	18.07	17.90	18.06	1,030,548	+0.15(+0.82%)
Mar 09, 2010	17.58	18.05	17.58	17.92	2,032,390	+0.28(+1.57%)
Mar 08, 2010	17.48	17.71	17.42	17.64	1,105,252	+0.13(+0.77%)
Mar 05, 2010	17.26	17.58	17.20	17.51	670,286	+0.31(+1.79%)
Mar 04, 2010	17.24	17.32	17.09	17.20	962,488	+0.03(+0.19%)
Mar 03, 2010	17.10	17.32	17.04	17.17	1,092,787	+0.08(+0.45%)
Mar 02, 2010	16.93	17.16	16.93	17.09	968,908	+0.15(+0.89%)

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.