Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.30	20.39	19.00	20.11	292,251	+0.82(+4.24%)
May 27, 2010	19.10	19.43	19.01	19.30	199,482	+0.65(+3.48%)
May 26, 2010	18.68	19.29	18.57	18.65	167,604	+0.12(+0.65%)
May 25, 2010	18.05	18.63	17.34	18.53	402,561	-0.11(-0.61%)
May 24, 2010	19.06	19.21	18.56	18.64	187,056	-0.53(-2.76%)
May 21, 2010	18.65	19.32	18.10	19.17	309,451	+0.31(+1.64%)
May 20, 2010	18.87	19.48	18.79	18.86	253,887	-0.87(-4.43%)
May 19, 2010	20.17	20.23	19.15	19.73	405,707	-0.56(-2.74%)
May 18, 2010	21.31	21.54	20.23	20.29	154,595	-0.82(-3.91%)
May 17, 2010	21.28	21.54	20.65	21.11	306,440	-0.16(-0.76%)
May 14, 2010	21.49	21.78	21.01	21.28	464,367	-0.45(-2.08%)
May 13, 2010	21.89	22.54	21.61	21.73	300,656	-0.12(-0.55%)
May 12, 2010	21.20	22.00	21.20	21.85	203,892	+0.77(+3.64%)
May 11, 2010	21.29	21.35	20.66	21.08	256,579	-0.16(-0.73%)
May 10, 2010	21.12	21.75	20.86	21.23	535,935	+1.25(+6.24%)
May 07, 2010	19.73	20.49	19.39	19.99	650,999	+0.14(+0.71%)
May 06, 2010	19.94	20.26	18.59	19.84	535,544	-0.27(-1.37%)
May 05, 2010	19.34	20.32	19.10	20.12	434,707	+0.21(+1.06%)
May 04, 2010	20.32	20.99	19.73	19.91	347,171	-0.80(-3.88%)
May 03, 2010	20.19	21.02	20.02	20.71	213,056	+0.63(+3.16%)
Apr 30, 2010	21.10	21.16	20.03	20.08	195,608	-0.99(-4.72%)
Apr 29, 2010	20.66	21.31	20.66	21.07	174,214	+0.62(+3.03%)
Apr 28, 2010	20.62	20.62	20.15	20.45	223,996	-0.08(-0.41%)
Apr 27, 2010	20.87	21.35	20.45	20.54	289,002	-0.41(-1.95%)
Apr 26, 2010	20.92	21.14	20.84	20.94	69,654	-0.02(-0.10%)
Apr 23, 2010	20.94	21.14	20.85	20.97	166,885	-0.06(-0.30%)
Apr 22, 2010	20.50	21.04	20.20	21.03	141,052	+0.44(+2.12%)
Apr 21, 2010	20.61	20.74	20.40	20.59	176,100	+0.00(+0.00%)
Apr 20, 2010	20.15	20.61	20.00	20.59	158,497	+0.59(+2.96%)
Apr 19, 2010	19.82	20.27	19.52	20.00	121,777	+0.04(+0.18%)
Apr 16, 2010	20.08	20.39	19.74	19.96	206,325	-0.19(-0.94%)
Apr 15, 2010	20.26	20.43	19.83	20.15	244,287	-0.11(-0.56%)
Apr 14, 2010	19.80	20.28	19.79	20.27	189,745	+0.51(+2.60%)
Apr 13, 2010	20.15	20.15	19.37	19.75	335,305	-0.39(-1.96%)
Apr 12, 2010	20.79	20.79	20.07	20.15	291,009	-0.57(-2.77%)
Apr 09, 2010	20.67	20.93	20.62	20.72	88,590	+0.06(+0.30%)
Apr 08, 2010	20.53	20.83	20.41	20.66	129,887	+0.09(+0.44%)
Apr 07, 2010	20.49	20.78	20.32	20.57	312,035	+0.11(+0.55%)
Apr 06, 2010	20.08	20.63	19.98	20.46	295,968	+0.37(+1.85%)
Apr 05, 2010	19.88	20.17	19.66	20.08	132,491	+0.37(+1.88%)
Apr 01, 2010	19.71	19.71	19.71	19.71	156,305	+0.17(+0.86%)
Mar 31, 2010	19.66	20.08	19.48	19.55	209,466	-0.10(-0.50%)
Mar 30, 2010	19.38	19.90	19.27	19.64	293,826	+0.34(+1.78%)
Mar 29, 2010	19.17	19.62	19.07	19.30	282,315	+0.29(+1.51%)
Mar 26, 2010	19.05	19.45	18.87	19.01	230,515	+0.08(+0.44%)
Mar 25, 2010	19.11	19.79	18.92	18.93	345,140	+0.04(+0.19%)
Mar 24, 2010	19.05	19.21	18.83	18.89	315,622	-0.31(-1.61%)
Mar 23, 2010	18.86	19.23	18.74	19.20	280,420	+0.32(+1.71%)
Mar 22, 2010	18.56	18.91	18.44	18.88	221,309	+0.13(+0.67%)
Mar 19, 2010	18.98	19.13	18.36	18.75	493,280	-0.20(-1.03%)
Mar 18, 2010	18.76	19.16	18.73	18.95	294,148	+0.14(+0.74%)
Mar 17, 2010	18.70	18.91	18.70	18.81	418,078	+0.07(+0.37%)
Mar 16, 2010	17.96	18.75	17.96	18.74	663,112	+0.72(+4.00%)
Mar 15, 2010	17.96	18.07	17.89	18.02	258,968	-0.16(-0.89%)
Mar 12, 2010	18.04	18.22	17.75	18.18	379,319	+0.19(+1.05%)
Mar 11, 2010	17.65	17.99	17.55	17.99	241,359	+0.27(+1.54%)
Mar 10, 2010	17.75	17.92	17.53	17.72	546,430	-0.02(-0.12%)
Mar 09, 2010	17.58	17.97	17.56	17.74	396,166	+0.10(+0.56%)
Mar 08, 2010	17.48	17.69	17.37	17.64	238,843	+0.16(+0.92%)
Mar 05, 2010	17.24	17.49	17.11	17.48	181,267	+0.29(+1.67%)
Mar 04, 2010	16.46	17.29	16.36	17.19	438,920	+0.32(+1.91%)
Mar 03, 2010	16.88	17.10	16.74	16.87	268,414	-0.01(-0.04%)
Mar 02, 2010	16.72	16.99	16.63	16.88	358,091	+0.25(+1.47%)

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.