Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.97	16.90	16.24	16.49	241,777	-0.47(-2.79%)
May 27, 2010	16.30	16.99	16.19	16.97	281,552	+1.06(+6.68%)
May 26, 2010	16.17	16.52	15.82	15.90	308,269	-0.09(-0.57%)
May 25, 2010	15.65	16.10	15.26	16.00	478,788	-0.10(-0.62%)
May 24, 2010	16.27	16.38	15.80	16.09	357,023	-0.26(-1.57%)
May 21, 2010	15.64	16.80	15.57	16.35	402,444	+0.53(+3.36%)
May 20, 2010	15.89	16.34	15.78	15.82	417,363	-0.78(-4.70%)
May 19, 2010	16.81	16.93	16.29	16.60	378,470	-0.23(-1.38%)
May 18, 2010	17.60	17.90	16.73	16.83	428,325	-0.51(-2.92%)
May 17, 2010	17.51	17.81	16.93	17.34	447,657	-0.02(-0.10%)
May 14, 2010	17.63	17.63	16.75	17.36	385,935	-0.42(-2.34%)
May 13, 2010	18.04	18.44	17.61	17.77	400,802	-0.27(-1.47%)
May 12, 2010	17.02	18.28	16.95	18.04	679,284	+1.10(+6.52%)
May 11, 2010	16.93	17.40	16.28	16.93	748,400	+0.16(+0.98%)
May 10, 2010	16.58	16.81	16.49	16.77	871,525	+0.52(+3.18%)
May 07, 2010	16.91	16.95	16.07	16.25	912,484	-0.58(-3.45%)
May 06, 2010	17.85	18.04	15.88	16.83	1,526,516	-1.06(-5.94%)
May 05, 2010	18.29	18.68	17.86	17.90	504,344	-0.51(-2.80%)
May 04, 2010	19.13	19.13	18.21	18.41	548,504	-0.90(-4.65%)
May 03, 2010	18.98	19.32	18.62	19.31	377,474	+0.47(+2.51%)
Apr 30, 2010	19.59	19.93	18.74	18.84	516,842	-0.66(-3.41%)
Apr 29, 2010	19.31	19.59	19.15	19.50	404,689	+0.23(+1.21%)
Apr 28, 2010	19.19	19.38	19.01	19.27	370,105	+0.13(+0.69%)
Apr 27, 2010	19.74	19.93	19.09	19.13	566,114	-0.75(-3.76%)
Apr 26, 2010	20.55	20.63	19.72	19.88	592,640	-0.76(-3.66%)
Apr 23, 2010	19.93	20.66	19.70	20.64	806,154	+0.74(+3.71%)
Apr 22, 2010	18.31	19.93	17.96	19.90	2,117,682	+2.46(+14.10%)
Apr 21, 2010	17.51	17.59	17.22	17.44	297,458	+0.00(+0.00%)
Apr 20, 2010	17.42	17.77	17.37	17.44	213,131	+0.04(+0.24%)
Apr 19, 2010	17.32	17.51	16.99	17.40	267,001	-0.03(-0.19%)
Apr 16, 2010	17.57	17.66	17.37	17.43	440,120	-0.16(-0.90%)
Apr 15, 2010	17.49	17.67	17.40	17.59	313,238	+0.03(+0.19%)
Apr 14, 2010	16.68	17.58	16.63	17.56	497,943	+1.01(+6.12%)
Apr 13, 2010	16.29	16.54	16.13	16.54	187,114	+0.18(+1.12%)
Apr 12, 2010	16.43	16.58	16.22	16.36	244,452	-0.02(-0.10%)
Apr 09, 2010	16.63	16.78	16.34	16.38	176,531	-0.23(-1.40%)
Apr 08, 2010	17.03	17.03	16.49	16.61	379,031	-0.54(-3.15%)
Apr 07, 2010	16.83	17.27	16.63	17.15	360,943	+0.24(+1.42%)
Apr 06, 2010	16.68	17.01	16.51	16.91	259,245	+0.09(+0.54%)
Apr 05, 2010	16.54	16.82	16.42	16.82	213,584	+0.41(+2.48%)
Apr 01, 2010	16.32	16.41	16.41	16.41	223,483	+0.14(+0.87%)
Mar 31, 2010	16.31	16.61	16.26	16.27	315,304	-0.06(-0.36%)
Mar 30, 2010	16.17	16.39	16.07	16.33	210,594	+0.22(+1.39%)
Mar 29, 2010	15.92	16.16	15.86	16.10	200,235	+0.24(+1.52%)
Mar 26, 2010	15.89	16.00	15.77	15.86	215,174	+0.08(+0.53%)
Mar 25, 2010	15.90	16.24	15.76	15.78	316,016	+0.07(+0.42%)
Mar 24, 2010	15.71	15.88	15.51	15.71	344,746	-0.12(-0.73%)
Mar 23, 2010	15.20	15.84	15.11	15.83	247,552	+0.62(+4.05%)
Mar 22, 2010	15.02	15.30	14.97	15.21	717,034	+0.10(+0.65%)
Mar 19, 2010	15.78	15.79	15.06	15.11	610,733	-0.56(-3.55%)
Mar 18, 2010	15.86	15.90	15.60	15.67	264,134	-0.26(-1.62%)
Mar 17, 2010	16.02	16.09	15.67	15.93	328,011	-0.09(-0.57%)
Mar 16, 2010	15.86	16.02	15.63	16.02	207,618	+0.18(+1.15%)
Mar 15, 2010	15.65	16.04	15.64	15.84	284,522	-0.28(-1.75%)
Mar 12, 2010	16.14	16.40	15.92	16.12	288,784	+0.05(+0.31%)
Mar 11, 2010	15.73	16.08	15.66	16.07	249,993	+0.23(+1.47%)
Mar 10, 2010	15.51	15.92	15.48	15.84	203,889	+0.29(+1.87%)
Mar 09, 2010	15.75	15.80	15.42	15.55	268,896	-0.22(-1.37%)
Mar 08, 2010	15.75	15.86	15.60	15.76	246,489	-0.10(-0.63%)
Mar 05, 2010	15.44	15.87	15.37	15.86	296,801	+0.47(+3.08%)
Mar 04, 2010	15.63	15.67	15.18	15.39	286,043	-0.27(-1.75%)
Mar 03, 2010	15.57	15.74	15.55	15.66	352,914	+0.07(+0.48%)
Mar 02, 2010	15.21	15.60	15.06	15.59	491,543	+0.35(+2.29%)

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.