Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.63	25.11	23.86	24.17	308,524	-0.47(-1.89%)
May 27, 2010	24.06	24.68	23.56	24.63	207,394	+0.92(+3.88%)
May 26, 2010	22.86	24.25	22.86	23.71	854,854	+0.96(+4.21%)
May 25, 2010	23.05	23.38	22.28	22.75	392,120	-0.77(-3.27%)
May 24, 2010	23.95	24.70	23.51	23.52	224,384	-0.47(-1.98%)
May 21, 2010	23.35	25.02	23.25	24.00	553,218	+0.35(+1.49%)
May 20, 2010	23.60	24.14	23.51	23.65	319,259	-0.74(-3.04%)
May 19, 2010	24.83	25.02	24.21	24.39	368,564	-0.53(-2.13%)
May 18, 2010	24.88	25.63	23.97	24.92	406,462	+0.23(+0.92%)
May 17, 2010	24.62	24.89	23.92	24.69	327,012	+0.08(+0.31%)
May 14, 2010	23.97	24.82	23.48	24.62	556,149	+0.48(+2.01%)
May 13, 2010	22.46	24.45	22.13	24.13	1,113,292	+1.77(+7.89%)
May 12, 2010	20.88	22.45	20.87	22.37	372,215	+1.62(+7.83%)
May 11, 2010	20.07	20.76	19.33	20.74	386,632	+0.98(+4.95%)
May 10, 2010	19.95	20.87	19.48	19.76	183,710	-0.10(-0.53%)
May 07, 2010	20.52	20.52	19.19	19.87	196,908	-0.84(-4.08%)
May 06, 2010	21.33	21.49	18.94	20.71	464,108	-0.65(-3.02%)
May 05, 2010	21.47	21.73	21.18	21.36	209,143	-0.38(-1.75%)
May 04, 2010	21.47	21.90	21.33	21.74	297,309	-0.08(-0.35%)
May 03, 2010	21.87	22.10	21.56	21.81	696,642	-0.39(-1.75%)
Apr 30, 2010	21.82	22.32	21.14	22.20	561,253	+0.48(+2.23%)
Apr 29, 2010	19.46	21.82	19.46	21.72	732,886	+2.71(+14.29%)
Apr 28, 2010	18.99	19.13	18.47	19.00	184,385	-0.15(-0.79%)
Apr 27, 2010	19.40	19.46	19.07	19.16	115,721	-0.39(-1.99%)
Apr 26, 2010	20.12	20.12	19.39	19.55	159,914	-0.57(-2.83%)
Apr 23, 2010	20.22	20.34	19.89	20.12	46,342	-0.14(-0.70%)
Apr 22, 2010	20.22	20.50	20.14	20.26	70,215	-0.11(-0.56%)
Apr 21, 2010	19.94	20.64	19.94	20.37	85,733	+0.54(+2.73%)
Apr 20, 2010	19.75	19.84	19.41	19.83	29,861	+0.14(+0.72%)
Apr 19, 2010	19.90	20.19	19.69	19.69	63,732	-0.30(-1.52%)
Apr 16, 2010	20.15	20.30	19.94	19.99	48,799	-0.16(-0.80%)
Apr 15, 2010	20.26	20.40	20.03	20.15	50,884	-0.22(-1.07%)
Apr 14, 2010	20.50	20.50	20.13	20.37	108,888	+0.03(+0.14%)
Apr 13, 2010	20.46	20.63	20.28	20.34	275,313	-0.21(-1.02%)
Apr 12, 2010	20.00	20.64	19.94	20.55	219,958	+0.43(+2.12%)
Apr 09, 2010	19.46	20.16	19.16	20.12	234,033	+0.57(+2.91%)
Apr 08, 2010	19.71	19.71	19.06	19.56	105,355	-0.18(-0.91%)
Apr 07, 2010	19.94	20.07	19.71	19.74	222,729	-0.19(-0.95%)
Apr 06, 2010	19.51	19.94	19.38	19.93	101,907	+0.36(+1.84%)
Apr 05, 2010	19.35	19.56	19.30	19.56	53,782	+0.22(+1.13%)
Apr 01, 2010	19.63	19.35	19.35	19.35	73,739	-0.29(-1.50%)
Mar 31, 2010	18.95	19.78	18.85	19.64	148,764	+0.56(+2.94%)
Mar 30, 2010	19.01	19.27	18.82	19.08	114,772	-0.01(-0.05%)
Mar 29, 2010	19.26	19.26	19.03	19.09	102,370	-0.15(-0.79%)
Mar 26, 2010	19.22	19.54	19.21	19.24	33,869	+0.02(+0.10%)
Mar 25, 2010	19.43	19.89	19.18	19.22	61,930	-0.17(-0.88%)
Mar 24, 2010	19.25	19.54	19.03	19.39	68,041	-0.30(-1.54%)
Mar 23, 2010	19.25	19.84	19.22	19.70	112,108	+0.47(+2.42%)
Mar 22, 2010	18.74	19.29	18.74	19.23	134,927	+0.30(+1.60%)
Mar 19, 2010	18.99	18.99	18.59	18.93	146,220	+0.02(+0.10%)
Mar 18, 2010	18.81	18.99	18.81	18.91	103,504	-0.07(-0.35%)
Mar 17, 2010	19.08	19.08	18.84	18.98	129,223	-0.16(-0.84%)
Mar 16, 2010	19.14	19.21	18.83	19.14	100,880	+0.15(+0.80%)
Mar 15, 2010	18.86	18.99	18.50	18.99	70,791	+0.02(+0.10%)
Mar 12, 2010	19.56	19.57	18.77	18.97	125,214	-0.67(-3.43%)
Mar 11, 2010	19.39	19.70	19.01	19.64	300,611	+0.21(+1.08%)
Mar 10, 2010	18.50	19.45	18.42	19.43	257,300	+0.99(+5.35%)
Mar 09, 2010	18.41	18.80	18.34	18.44	87,143	-0.07(-0.36%)
Mar 08, 2010	18.74	18.82	18.47	18.51	84,697	-0.28(-1.47%)
Mar 05, 2010	18.78	18.89	18.47	18.79	137,784	+0.03(+0.15%)
Mar 04, 2010	18.52	18.89	18.52	18.76	193,006	+0.21(+1.13%)
Mar 03, 2010	18.24	18.63	18.17	18.55	162,691	+0.42(+2.30%)
Mar 02, 2010	18.13	18.44	18.10	18.13	213,292	+0.11(+0.63%)

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.