Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.91	19.03	18.78	18.91	93,515	+0.00(+0.00%)
May 27, 2010	18.90	19.67	18.67	18.91	118,258	+0.25(+1.34%)
May 26, 2010	18.80	18.90	18.51	18.66	236,791	+0.36(+1.97%)
May 25, 2010	18.26	18.34	17.85	18.30	337,250	+0.01(+0.03%)
May 24, 2010	18.15	18.36	17.85	18.29	174,649	+0.15(+0.81%)
May 21, 2010	18.05	18.37	17.84	18.15	173,010	-0.04(-0.20%)
May 20, 2010	18.19	18.20	17.95	18.18	219,352	-0.25(-1.36%)
May 19, 2010	19.01	19.06	18.22	18.43	129,891	-0.60(-3.17%)
May 18, 2010	19.39	19.55	18.91	19.04	129,104	-0.25(-1.30%)
May 17, 2010	19.82	19.82	18.91	19.29	104,032	-0.22(-1.13%)
May 14, 2010	19.51	19.76	19.40	19.51	103,607	-0.32(-1.60%)
May 13, 2010	19.92	20.06	19.45	19.82	81,189	-0.11(-0.55%)
May 12, 2010	19.76	19.93	19.56	19.93	90,696	+0.30(+1.52%)
May 11, 2010	19.68	19.89	19.53	19.64	209,845	+0.24(+1.23%)
May 10, 2010	19.95	20.00	19.36	19.40	213,324	+0.32(+1.66%)
May 07, 2010	19.15	19.21	17.92	19.08	334,710	+1.30(+7.31%)
May 06, 2010	17.69	19.97	13.77	17.78	54,364	-1.56(-8.04%)
May 05, 2010	19.53	19.60	19.21	19.34	111,111	-0.02(-0.09%)
May 04, 2010	19.31	19.55	19.20	19.36	1,700	-0.14(-0.72%)
May 03, 2010	19.21	19.52	19.19	19.50	106,744	+0.26(+1.36%)
Apr 30, 2010	19.18	19.48	18.73	19.23	142,623	-0.17(-0.88%)
Apr 29, 2010	19.24	19.49	18.66	19.40	172,672	+0.22(+1.13%)
Apr 28, 2010	19.49	19.56	18.51	19.19	355,851	-0.15(-0.78%)
Apr 27, 2010	19.83	19.90	19.30	19.34	135,962	-0.49(-2.46%)
Apr 26, 2010	19.90	19.92	19.69	19.83	73,861	+0.01(+0.03%)
Apr 23, 2010	19.68	19.98	19.58	19.82	95,878	+0.19(+0.95%)
Apr 22, 2010	19.61	19.69	19.29	19.63	71,923	+0.16(+0.80%)
Apr 21, 2010	19.95	20.02	19.48	19.48	236,692	-0.64(-3.20%)
Apr 20, 2010	20.03	20.34	19.94	20.12	68,383	+0.10(+0.48%)
Apr 19, 2010	19.86	20.05	19.72	20.02	46,478	+0.16(+0.82%)
Apr 16, 2010	20.16	20.16	19.37	19.86	157,184	-0.26(-1.32%)
Apr 15, 2010	19.93	20.14	19.80	20.13	167,899	+0.16(+0.81%)
Apr 14, 2010	20.13	20.18	19.90	19.96	118,418	-0.19(-0.93%)
Apr 13, 2010	19.75	20.15	19.52	20.15	221,000	+0.31(+1.58%)
Apr 12, 2010	19.66	19.90	19.64	19.84	75,791	+0.17(+0.89%)
Apr 09, 2010	19.45	19.75	19.36	19.66	115,777	+0.21(+1.08%)
Apr 08, 2010	19.36	19.51	19.19	19.45	97,298	+0.04(+0.19%)
Apr 07, 2010	19.45	19.69	19.37	19.42	146,831	-0.08(-0.40%)
Apr 06, 2010	19.24	19.54	19.24	19.49	105,387	+0.29(+1.54%)
Apr 05, 2010	18.96	19.49	18.69	19.20	118,519	+0.23(+1.24%)
Apr 01, 2010	18.36	18.96	18.96	18.96	115,606	+0.66(+3.62%)
Mar 31, 2010	18.00	18.33	18.00	18.30	106,829	+0.24(+1.33%)
Mar 30, 2010	18.22	18.26	17.87	18.06	246,656	-0.03(-0.17%)
Mar 29, 2010	17.88	18.32	17.86	18.09	119,165	+0.21(+1.18%)
Mar 26, 2010	17.90	18.26	17.84	17.88	87,638	-0.03(-0.17%)
Mar 25, 2010	18.25	18.36	17.87	17.91	243,748	-0.31(-1.72%)
Mar 24, 2010	18.18	18.47	18.15	18.22	294,922	+0.01(+0.03%)
Mar 23, 2010	18.27	18.48	18.16	18.22	115,189	-0.11(-0.59%)
Mar 22, 2010	18.28	18.42	18.04	18.33	171,150	+0.04(+0.23%)
Mar 19, 2010	18.46	18.71	18.06	18.28	223,550	-0.34(-1.84%)
Mar 18, 2010	18.62	18.78	18.57	18.63	79,605	+0.01(+0.03%)
Mar 17, 2010	18.75	18.86	18.58	18.62	154,557	-0.04(-0.19%)
Mar 16, 2010	18.99	19.01	18.62	18.66	186,561	-0.20(-1.09%)
Mar 15, 2010	18.64	18.93	18.60	18.86	248,500	+0.18(+0.97%)
Mar 12, 2010	18.81	18.81	18.54	18.68	258,170	+0.05(+0.26%)
Mar 11, 2010	18.76	18.81	18.48	18.63	188,220	-0.13(-0.67%)
Mar 10, 2010	18.48	18.80	18.46	18.76	105,427	+0.20(+1.10%)
Mar 09, 2010	18.31	18.60	18.31	18.55	113,199	+0.06(+0.33%)
Mar 08, 2010	18.09	18.60	18.06	18.49	140,526	+0.34(+1.89%)
Mar 05, 2010	18.31	18.31	17.95	18.15	163,928	+0.01(+0.03%)
Mar 04, 2010	18.37	18.41	18.12	18.15	182,073	-0.22(-1.21%)
Mar 03, 2010	18.42	18.57	18.04	18.37	106,553	+0.14(+0.79%)
Mar 02, 2010	18.21	18.34	18.05	18.22	108,312	+0.03(+0.17%)

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.