Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.54	17.81	17.43	17.54	384,599	-0.15(-0.86%)
May 27, 2010	17.60	17.70	17.29	17.69	349,635	+0.46(+2.66%)
May 26, 2010	17.24	17.65	16.99	17.24	2,170	+0.16(+0.95%)
May 25, 2010	17.00	17.29	16.76	17.07	687,026	-0.31(-1.81%)
May 24, 2010	17.12	17.70	17.12	17.39	431,432	+0.10(+0.55%)
May 21, 2010	16.86	17.50	16.72	17.29	816,885	+0.00(+0.00%)
May 20, 2010	17.52	17.95	17.25	17.29	1,037,893	-1.24(-6.69%)
May 19, 2010	18.12	18.91	17.97	18.53	617,742	+0.37(+2.05%)
May 18, 2010	18.64	18.93	18.10	18.16	2,935	-0.26(-1.40%)
May 17, 2010	18.12	18.54	17.86	18.42	428,389	+0.38(+2.11%)
May 14, 2010	18.04	18.33	17.84	18.04	549,496	-0.21(-1.15%)
May 13, 2010	18.45	18.66	18.20	18.25	330,605	-0.30(-1.59%)
May 12, 2010	18.10	18.70	17.98	18.54	450,491	+0.48(+2.64%)
May 11, 2010	17.88	18.27	17.79	18.07	595,412	+0.42(+2.38%)
May 10, 2010	17.42	17.68	17.35	17.65	482,257	+0.85(+5.04%)
May 07, 2010	17.39	17.39	16.49	16.80	955,558	-0.72(-4.13%)
May 06, 2010	17.53	18.08	16.50	17.52	315	-0.32(-1.81%)
May 05, 2010	17.85	18.23	17.78	17.85	998,898	-0.24(-1.32%)
May 04, 2010	18.72	19.30	17.96	18.08	918,742	-1.00(-5.24%)
May 03, 2010	18.19	19.15	18.17	19.08	706,908	+0.89(+4.86%)
Apr 30, 2010	18.05	18.38	17.91	18.20	845,289	+0.21(+1.16%)
Apr 29, 2010	18.52	18.63	17.78	17.99	864,414	-0.34(-1.87%)
Apr 28, 2010	18.86	19.14	18.16	18.33	1,427,523	-0.49(-2.58%)
Apr 27, 2010	19.32	19.47	18.75	18.82	835,341	-0.52(-2.71%)
Apr 26, 2010	19.36	19.47	19.22	19.34	546,397	-0.04(-0.20%)
Apr 23, 2010	18.97	19.40	18.87	19.38	601,731	+0.46(+2.41%)
Apr 22, 2010	18.54	18.94	18.53	18.92	436,449	+0.27(+1.43%)
Apr 21, 2010	18.43	18.70	18.36	18.66	551,271	+0.27(+1.45%)
Apr 20, 2010	18.44	18.48	18.20	18.39	635,922	+0.08(+0.42%)
Apr 19, 2010	18.18	18.37	17.81	18.31	351,413	+0.05(+0.26%)
Apr 16, 2010	17.95	18.35	17.95	18.27	1,628,638	+0.31(+1.75%)
Apr 15, 2010	18.22	18.22	17.68	17.95	623,827	-0.35(-1.92%)
Apr 14, 2010	17.93	18.41	17.83	18.30	651,032	+0.42(+2.34%)
Apr 13, 2010	17.51	17.88	17.47	17.88	381,835	+0.32(+1.84%)
Apr 12, 2010	17.60	17.67	17.42	17.56	547,179	-0.08(-0.43%)
Apr 09, 2010	17.31	17.67	17.09	17.64	517,909	+0.26(+1.48%)
Apr 08, 2010	18.08	18.08	17.29	17.38	1,654,807	-1.03(-5.58%)
Apr 07, 2010	18.26	18.60	18.15	18.41	381,033	+0.19(+1.04%)
Apr 06, 2010	18.15	18.22	18.14	18.22	700,534	+0.02(+0.10%)
Apr 05, 2010	17.99	18.35	17.94	18.20	481,106	+0.23(+1.27%)
Apr 01, 2010	17.94	17.97	17.97	17.97	342,396	+0.19(+1.07%)
Mar 31, 2010	17.89	18.01	17.78	17.78	477,193	-0.13(-0.74%)
Mar 30, 2010	17.98	18.10	17.80	17.91	260,357	+0.00(+0.00%)
Mar 29, 2010	17.95	17.97	17.79	17.91	333,443	+0.08(+0.43%)
Mar 26, 2010	17.77	17.90	17.72	17.84	493,578	+0.18(+1.02%)
Mar 25, 2010	17.77	17.82	17.60	17.66	721,266	+0.07(+0.38%)
Mar 24, 2010	17.26	17.68	17.17	17.59	879,061	+0.25(+1.43%)
Mar 23, 2010	16.87	17.38	16.79	17.34	794,690	+0.56(+3.35%)
Mar 22, 2010	16.43	16.91	16.39	16.78	452,520	+0.22(+1.32%)
Mar 19, 2010	16.54	16.59	16.32	16.56	663,552	+0.11(+0.69%)
Mar 18, 2010	16.55	16.60	16.36	16.45	483,615	-0.03(-0.17%)
Mar 17, 2010	16.49	16.66	16.39	16.48	690,120	+0.08(+0.46%)
Mar 16, 2010	16.24	16.43	16.18	16.40	423,815	+0.20(+1.23%)
Mar 15, 2010	16.18	16.24	16.17	16.20	525,013	+0.12(+0.77%)
Mar 12, 2010	16.02	16.10	15.84	16.08	463,078	+0.15(+0.96%)
Mar 11, 2010	16.11	16.16	15.83	15.92	994,810	-0.31(-1.93%)
Mar 10, 2010	16.37	16.50	16.17	16.24	718,628	-0.21(-1.27%)
Mar 09, 2010	16.25	16.53	16.22	16.45	974,637	+0.20(+1.23%)
Mar 08, 2010	16.19	16.30	16.05	16.25	636,795	+0.04(+0.24%)
Mar 05, 2010	15.94	16.30	15.91	16.21	496,256	+0.29(+1.85%)
Mar 04, 2010	15.98	16.01	15.80	15.91	265,310	+0.02(+0.12%)
Mar 03, 2010	15.84	15.96	15.82	15.90	417,492	+0.02(+0.12%)
Mar 02, 2010	15.98	15.98	15.71	15.88	261,430	-0.02(-0.12%)

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.