Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.85	17.11	16.69	16.85	28,020	-0.29(-1.69%)
May 27, 2010	16.96	17.25	16.82	17.14	49,442	+0.70(+4.26%)
May 26, 2010	16.21	16.69	16.21	16.44	42,203	+0.35(+2.18%)
May 25, 2010	16.03	16.39	15.81	16.09	650	-0.47(-2.84%)
May 24, 2010	16.60	16.91	16.51	16.56	43,297	-0.06(-0.36%)
May 21, 2010	16.21	16.82	16.01	16.62	46,808	+0.01(+0.06%)
May 20, 2010	16.60	16.86	16.60	16.61	190,055	-0.44(-2.58%)
May 19, 2010	17.15	17.15	16.95	17.05	69,783	-0.16(-0.93%)
May 18, 2010	17.28	17.54	17.12	17.21	44,472	+0.12(+0.68%)
May 17, 2010	17.38	17.39	16.87	17.09	148,923	-0.12(-0.68%)
May 14, 2010	17.21	17.48	17.04	17.21	71,711	-0.52(-2.93%)
May 13, 2010	17.78	17.92	17.58	17.73	98,140	+0.04(+0.23%)
May 12, 2010	17.47	17.92	17.42	17.69	85,858	+0.66(+3.88%)
May 11, 2010	17.05	17.24	16.97	17.03	129	-0.01(-0.06%)
May 10, 2010	17.21	17.25	17.00	17.04	97,766	+1.09(+6.83%)
May 07, 2010	14.69	15.96	14.69	15.95	199,128	+0.38(+2.44%)
May 06, 2010	15.78	16.04	14.65	15.57	454,824	-1.03(-6.20%)
May 05, 2010	17.34	17.60	16.58	16.60	169,331	-0.94(-5.36%)
May 04, 2010	17.67	17.80	17.52	17.54	40,300	-0.33(-1.83%)
May 03, 2010	17.72	17.88	17.59	17.87	44,324	+0.17(+0.94%)
Apr 30, 2010	17.72	17.89	17.61	17.70	47,556	-0.16(-0.90%)
Apr 29, 2010	18.07	18.07	17.61	17.86	77,149	-0.23(-1.27%)
Apr 28, 2010	18.31	18.37	18.01	18.09	54,426	-0.18(-0.99%)
Apr 27, 2010	18.54	18.60	18.26	18.27	45,062	-0.38(-2.04%)
Apr 26, 2010	18.66	18.82	18.53	18.65	53,270	-0.01(-0.05%)
Apr 23, 2010	18.90	19.01	18.66	18.66	51,132	-0.17(-0.90%)
Apr 22, 2010	18.96	18.97	18.82	18.83	32,090	-0.16(-0.84%)
Apr 21, 2010	19.09	19.21	18.88	18.99	51,855	-0.01(-0.04%)
Apr 20, 2010	19.12	19.15	18.96	19.00	50,922	+0.03(+0.14%)
Apr 19, 2010	18.70	19.07	18.70	18.97	33,733	-0.03(-0.16%)
Apr 16, 2010	19.42	19.47	18.89	19.00	68,418	-0.31(-1.61%)
Apr 15, 2010	19.50	19.52	19.29	19.31	48,754	-0.09(-0.46%)
Apr 14, 2010	19.43	19.49	19.38	19.40	27,335	+0.07(+0.36%)
Apr 13, 2010	19.20	19.46	19.11	19.33	49,145	+0.19(+0.99%)
Apr 12, 2010	19.02	19.22	19.02	19.14	25,690	+0.12(+0.63%)
Apr 09, 2010	18.94	19.08	18.89	19.02	27,128	+0.22(+1.17%)
Apr 08, 2010	18.89	18.90	18.67	18.80	53,068	-0.10(-0.53%)
Apr 07, 2010	18.90	19.18	18.90	18.90	64,363	+0.10(+0.53%)
Apr 06, 2010	18.91	18.94	18.79	18.80	46,142	-0.03(-0.16%)
Apr 05, 2010	18.86	19.19	18.68	18.83	59,922	-0.07(-0.37%)
Apr 01, 2010	19.11	18.90	18.90	18.90	61,000	-0.22(-1.15%)
Mar 31, 2010	19.49	19.50	19.12	19.12	49,763	-0.43(-2.20%)
Mar 30, 2010	19.74	19.80	19.46	19.55	68,962	-0.46(-2.30%)
Mar 29, 2010	20.00	20.06	19.88	20.01	94,015	+0.30(+1.52%)
Mar 26, 2010	19.83	19.86	19.66	19.71	60,451	+0.09(+0.46%)
Mar 25, 2010	19.83	19.96	19.62	19.62	114,157	-0.08(-0.41%)
Mar 24, 2010	19.61	19.80	19.55	19.70	86,531	+0.20(+1.03%)
Mar 23, 2010	19.55	19.59	19.36	19.50	82,597	+0.23(+1.20%)
Mar 22, 2010	19.16	19.27	19.07	19.27	37,811	+0.15(+0.78%)
Mar 19, 2010	19.13	19.59	19.06	19.12	90,522	-0.05(-0.26%)
Mar 18, 2010	18.90	19.25	18.90	19.17	105,532	+0.27(+1.43%)
Mar 17, 2010	18.69	18.90	18.69	18.90	44,084	+0.16(+0.85%)
Mar 16, 2010	18.69	18.75	18.65	18.74	41,439	+0.05(+0.27%)
Mar 15, 2010	18.65	18.72	18.62	18.69	76,391	+0.17(+0.92%)
Mar 12, 2010	18.50	18.62	18.47	18.52	80,969	+0.03(+0.16%)
Mar 11, 2010	18.52	18.54	18.31	18.49	48,677	+0.04(+0.22%)
Mar 10, 2010	18.40	18.58	18.40	18.45	66,625	+0.08(+0.44%)
Mar 09, 2010	18.17	18.44	18.17	18.37	81,245	+0.16(+0.88%)
Mar 08, 2010	18.05	18.27	18.05	18.21	36,959	+0.16(+0.88%)
Mar 05, 2010	17.98	18.19	17.98	18.05	35,418	+0.06(+0.34%)
Mar 04, 2010	18.04	18.16	17.95	17.99	31,503	-0.07(-0.39%)
Mar 03, 2010	18.15	18.23	18.04	18.06	64,443	-0.01(-0.06%)
Mar 02, 2010	18.09	18.22	18.05	18.07	35,053	-0.02(-0.11%)

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.