Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.48	17.94	17.48	17.48	990,225	-0.50(-2.79%)
May 27, 2010	17.44	17.99	17.29	17.99	911,976	+0.68(+3.96%)
May 26, 2010	17.37	17.68	17.21	17.30	1,221,332	+0.05(+0.30%)
May 25, 2010	16.63	17.31	16.41	17.25	2,152,004	+0.16(+0.95%)
May 24, 2010	17.33	17.48	17.00	17.09	871,853	-0.04(-0.21%)
May 21, 2010	16.67	17.18	16.43	17.12	1,354,729	+0.26(+1.54%)
May 20, 2010	16.94	17.33	16.84	16.86	1,543,414	-0.88(-4.93%)
May 19, 2010	18.50	18.50	17.58	17.74	2,046,480	+0.17(+0.95%)
May 18, 2010	18.14	18.25	17.55	17.57	12,093	-0.34(-1.88%)
May 17, 2010	18.04	18.27	17.50	17.91	583,736	-0.09(-0.52%)
May 14, 2010	18.00	18.45	17.85	18.00	797,694	-0.54(-2.91%)
May 13, 2010	18.65	18.71	18.35	18.54	1,003,609	-0.14(-0.74%)
May 12, 2010	18.13	18.72	18.09	18.68	933,576	+0.66(+3.64%)
May 11, 2010	18.08	18.29	18.01	18.02	883,668	-0.12(-0.65%)
May 10, 2010	17.94	18.14	17.89	18.14	1,092,772	+1.11(+6.49%)
May 07, 2010	17.39	17.52	16.92	17.03	1,573,379	-0.39(-2.26%)
May 06, 2010	17.89	18.20	16.63	17.43	1,226,115	-0.61(-3.39%)
May 05, 2010	18.20	18.36	17.99	18.04	677,777	-0.49(-2.65%)
May 04, 2010	18.72	18.72	18.35	18.53	1,167,617	-0.46(-2.43%)
May 03, 2010	18.79	19.04	18.75	18.99	1,000,764	+0.23(+1.23%)
Apr 30, 2010	18.62	18.90	18.62	18.76	1,204,226	+0.15(+0.81%)
Apr 29, 2010	18.55	18.62	18.38	18.61	1,123,553	+0.15(+0.81%)
Apr 28, 2010	18.68	18.72	18.39	18.46	490,414	-0.13(-0.72%)
Apr 27, 2010	18.84	19.06	18.54	18.59	518,952	-0.37(-1.97%)
Apr 26, 2010	18.92	19.20	18.88	18.97	614,517	+0.03(+0.17%)
Apr 23, 2010	18.88	18.99	18.78	18.93	388,855	+0.02(+0.11%)
Apr 22, 2010	18.44	18.93	18.33	18.91	902,329	+0.32(+1.72%)
Apr 21, 2010	18.61	18.66	18.57	18.59	973,865	-0.03(-0.17%)
Apr 20, 2010	18.58	18.82	18.58	18.63	369,128	+0.07(+0.39%)
Apr 19, 2010	18.65	18.80	18.43	18.55	610,185	-0.11(-0.56%)
Apr 16, 2010	18.67	18.76	18.50	18.66	683,414	-0.05(-0.26%)
Apr 15, 2010	18.72	18.84	18.44	18.71	461,694	-0.09(-0.45%)
Apr 14, 2010	18.79	18.80	18.61	18.79	359,878	+0.05(+0.28%)
Apr 13, 2010	18.70	18.81	18.64	18.74	475,582	-0.04(-0.22%)
Apr 12, 2010	18.84	18.84	18.70	18.78	285,499	-0.05(-0.28%)
Apr 09, 2010	18.62	18.84	18.52	18.83	581,031	+0.21(+1.13%)
Apr 08, 2010	18.83	18.84	18.59	18.62	925,834	-0.28(-1.48%)
Apr 07, 2010	18.74	18.90	18.65	18.90	1,210,213	+0.09(+0.47%)
Apr 06, 2010	18.78	18.84	18.71	18.81	707,302	-0.02(-0.09%)
Apr 05, 2010	18.58	18.87	18.47	18.83	785,657	+0.37(+2.00%)
Apr 01, 2010	18.39	18.46	18.46	18.46	1,248,823	+0.18(+0.98%)
Mar 31, 2010	18.49	18.61	18.28	18.28	795,887	-0.32(-1.74%)
Mar 30, 2010	18.63	18.74	18.57	18.61	911,984	+0.02(+0.09%)
Mar 29, 2010	18.45	18.68	18.32	18.59	1,303,463	-0.02(-0.11%)
Mar 26, 2010	18.40	18.66	18.34	18.61	1,598,291	+0.31(+1.68%)
Mar 25, 2010	18.42	18.62	18.25	18.30	875,291	+0.05(+0.27%)
Mar 24, 2010	18.58	18.61	18.25	18.25	429,824	-0.38(-2.02%)
Mar 23, 2010	18.43	18.64	18.34	18.63	438,480	+0.26(+1.39%)
Mar 22, 2010	18.25	18.44	18.25	18.38	384,304	+0.02(+0.09%)
Mar 19, 2010	18.38	18.42	18.23	18.36	1,098,337	-0.03(-0.15%)
Mar 18, 2010	18.26	18.42	18.21	18.39	683,970	+0.10(+0.55%)
Mar 17, 2010	18.23	18.31	18.16	18.29	750,281	+0.07(+0.38%)
Mar 16, 2010	18.04	18.23	17.99	18.22	761,355	+0.17(+0.92%)
Mar 15, 2010	18.01	18.06	17.97	18.05	696,169	-0.08(-0.42%)
Mar 12, 2010	18.01	18.13	17.95	18.13	1,065,483	+0.13(+0.70%)
Mar 11, 2010	17.88	18.00	17.75	18.00	450,598	-0.02(-0.11%)
Mar 10, 2010	17.93	18.03	17.86	18.02	1,032,875	+0.15(+0.82%)
Mar 09, 2010	17.54	18.01	17.54	17.88	2,036,979	+0.28(+1.57%)
Mar 08, 2010	17.44	17.67	17.38	17.60	1,107,748	+0.13(+0.77%)
Mar 05, 2010	17.22	17.54	17.16	17.47	671,800	+0.31(+1.79%)
Mar 04, 2010	17.20	17.28	17.06	17.16	964,661	+0.03(+0.19%)
Mar 03, 2010	17.06	17.28	17.00	17.13	1,095,255	+0.10(+0.59%)
Mar 02, 2010	16.87	17.10	16.87	17.03	972,483	+0.15(+0.89%)

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.