Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.00	16.93	16.26	16.52	241,363	-0.47(-2.79%)
May 27, 2010	16.33	17.02	16.21	17.00	281,070	+1.06(+6.68%)
May 26, 2010	16.20	16.55	15.85	15.93	307,741	-0.09(-0.57%)
May 25, 2010	15.68	16.13	15.29	16.02	477,969	-0.10(-0.62%)
May 24, 2010	16.30	16.41	15.82	16.12	356,412	-0.26(-1.57%)
May 21, 2010	15.66	16.83	15.60	16.38	401,755	+0.53(+3.36%)
May 20, 2010	15.91	16.37	15.81	15.85	416,648	-0.78(-4.70%)
May 19, 2010	16.84	16.96	16.31	16.63	377,822	-0.23(-1.38%)
May 18, 2010	17.63	17.93	16.75	16.86	427,592	-0.51(-2.92%)
May 17, 2010	17.55	17.84	16.96	17.37	446,891	-0.02(-0.10%)
May 14, 2010	17.66	17.66	16.78	17.39	385,275	-0.42(-2.34%)
May 13, 2010	18.07	18.47	17.64	17.80	400,116	-0.27(-1.47%)
May 12, 2010	17.05	18.31	16.98	18.07	678,121	+1.11(+6.52%)
May 11, 2010	16.96	17.43	16.31	16.96	747,119	+0.16(+0.98%)
May 10, 2010	16.61	16.84	16.51	16.80	870,033	+0.52(+3.18%)
May 07, 2010	16.94	16.98	16.10	16.28	910,922	-0.58(-3.45%)
May 06, 2010	17.88	18.07	15.91	16.86	1,523,903	-1.06(-5.94%)
May 05, 2010	18.32	18.71	17.89	17.93	503,481	-0.52(-2.80%)
May 04, 2010	19.16	19.16	18.24	18.44	547,565	-0.90(-4.65%)
May 03, 2010	19.01	19.35	18.65	19.34	376,828	+0.47(+2.51%)
Apr 30, 2010	19.62	19.97	18.78	18.87	515,957	-0.67(-3.41%)
Apr 29, 2010	19.34	19.62	19.18	19.53	403,997	+0.23(+1.21%)
Apr 28, 2010	19.23	19.42	19.04	19.30	369,471	+0.13(+0.69%)
Apr 27, 2010	19.77	19.97	19.13	19.17	565,145	-0.75(-3.76%)
Apr 26, 2010	20.59	20.66	19.76	19.92	591,625	-0.76(-3.66%)
Apr 23, 2010	19.97	20.70	19.73	20.67	804,775	+0.74(+3.71%)
Apr 22, 2010	18.34	19.97	17.99	19.93	2,114,058	+2.46(+14.10%)
Apr 21, 2010	17.54	17.62	17.25	17.47	296,949	+0.00(+0.00%)
Apr 20, 2010	17.45	17.80	17.40	17.47	212,767	+0.04(+0.24%)
Apr 19, 2010	17.35	17.54	17.02	17.43	266,544	-0.03(-0.19%)
Apr 16, 2010	17.60	17.69	17.40	17.46	439,367	-0.16(-0.90%)
Apr 15, 2010	17.52	17.70	17.43	17.62	312,702	+0.03(+0.19%)
Apr 14, 2010	16.70	17.61	16.65	17.59	497,091	+1.02(+6.12%)
Apr 13, 2010	16.31	16.57	16.16	16.57	186,794	+0.18(+1.12%)
Apr 12, 2010	16.46	16.60	16.25	16.39	244,033	-0.02(-0.10%)
Apr 09, 2010	16.66	16.80	16.36	16.41	176,229	-0.23(-1.40%)
Apr 08, 2010	17.06	17.06	16.51	16.64	378,382	-0.54(-3.15%)
Apr 07, 2010	16.85	17.30	16.66	17.18	360,325	+0.24(+1.42%)
Apr 06, 2010	16.70	17.04	16.54	16.94	258,802	+0.09(+0.54%)
Apr 05, 2010	16.57	16.85	16.45	16.85	213,219	+0.41(+2.48%)
Apr 01, 2010	16.35	16.44	16.44	16.44	223,101	+0.14(+0.87%)
Mar 31, 2010	16.34	16.64	16.29	16.30	314,765	-0.06(-0.36%)
Mar 30, 2010	16.20	16.42	16.10	16.36	210,234	+0.22(+1.39%)
Mar 29, 2010	15.95	16.19	15.89	16.13	199,893	+0.24(+1.52%)
Mar 26, 2010	15.91	16.02	15.80	15.89	214,805	+0.08(+0.53%)
Mar 25, 2010	15.92	16.27	15.79	15.81	315,475	+0.07(+0.42%)
Mar 24, 2010	15.74	15.91	15.53	15.74	344,156	-0.12(-0.73%)
Mar 23, 2010	15.22	15.86	15.14	15.86	247,129	+0.62(+4.05%)
Mar 22, 2010	15.05	15.32	14.99	15.24	715,807	+0.10(+0.65%)
Mar 19, 2010	15.81	15.81	15.08	15.14	609,687	-0.56(-3.55%)
Mar 18, 2010	15.89	15.92	15.63	15.70	263,682	-0.26(-1.62%)
Mar 17, 2010	16.05	16.12	15.70	15.96	327,450	-0.09(-0.57%)
Mar 16, 2010	15.89	16.05	15.66	16.05	207,262	+0.18(+1.15%)
Mar 15, 2010	15.67	16.06	15.66	15.86	284,035	-0.28(-1.75%)
Mar 12, 2010	16.16	16.43	15.95	16.15	288,289	+0.05(+0.31%)
Mar 11, 2010	15.76	16.11	15.69	16.10	249,565	+0.23(+1.47%)
Mar 10, 2010	15.53	15.95	15.51	15.86	203,540	+0.29(+1.87%)
Mar 09, 2010	15.78	15.83	15.45	15.57	268,436	-0.22(-1.37%)
Mar 08, 2010	15.77	15.88	15.62	15.79	246,067	-0.10(-0.63%)
Mar 05, 2010	15.47	15.90	15.40	15.89	296,293	+0.47(+3.08%)
Mar 04, 2010	15.66	15.70	15.21	15.42	285,553	-0.27(-1.75%)
Mar 03, 2010	15.60	15.76	15.58	15.69	352,309	+0.07(+0.48%)
Mar 02, 2010	15.24	15.62	15.09	15.61	490,702	+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.