Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.19	19.44	18.76	19.19	10,638	+0.44(+2.33%)
May 27, 2010	18.32	19.13	17.63	18.76	17,514	+1.37(+7.89%)
May 26, 2010	16.51	17.57	16.08	17.38	12,787	+1.37(+8.56%)
May 25, 2010	15.58	16.08	15.02	16.01	8,740	-0.12(-0.77%)
May 24, 2010	15.64	16.70	15.33	16.14	8,357	+0.12(+0.78%)
May 21, 2010	13.90	16.82	13.77	16.01	23,706	+0.75(+4.90%)
May 20, 2010	15.64	15.70	15.08	15.27	32,157	-1.56(-9.26%)
May 19, 2010	17.76	17.76	16.33	16.82	18,629	-1.00(-5.59%)
May 18, 2010	18.82	19.24	17.57	17.82	13,513	-0.81(-4.35%)
May 17, 2010	18.94	18.98	17.76	18.63	13,840	-0.50(-2.61%)
May 14, 2010	19.13	19.44	18.69	19.13	10,987	-0.44(-2.23%)
May 13, 2010	19.50	20.31	18.94	19.57	19,783	+0.12(+0.64%)
May 12, 2010	18.69	19.44	17.70	19.44	23,236	+0.25(+1.30%)
May 11, 2010	19.25	19.32	18.76	19.19	17,916	-0.25(-1.28%)
May 10, 2010	19.32	19.75	19.32	19.44	25,603	+2.55(+15.13%)
May 07, 2010	18.19	18.19	16.76	16.89	30,778	-1.74(-9.36%)
May 06, 2010	19.38	19.81	12.46	18.63	48,701	+1.62(+9.52%)
May 05, 2010	18.57	20.69	17.01	17.01	106,821	-2.74(-13.88%)
May 04, 2010	20.75	20.75	19.63	19.75	27,889	-0.81(-3.94%)
May 03, 2010	20.87	21.50	20.25	20.56	41,508	+0.06(+0.30%)
Apr 30, 2010	19.94	20.87	19.94	20.50	19,253	+0.37(+1.86%)
Apr 29, 2010	20.38	20.44	19.44	20.13	9,932	+0.69(+3.53%)
Apr 28, 2010	19.88	20.00	19.19	19.44	11,165	-0.75(-3.70%)
Apr 27, 2010	20.06	21.12	19.94	20.19	34,157	+0.00(+0.00%)
Apr 26, 2010	19.69	20.69	19.57	20.19	32,660	+0.62(+3.18%)
Apr 23, 2010	18.01	19.57	18.01	19.57	38,540	+1.56(+8.65%)
Apr 22, 2010	16.95	18.01	16.64	18.01	16,220	+0.69(+3.96%)
Apr 21, 2010	17.76	17.82	16.89	17.32	3,641	-0.12(-0.71%)
Apr 20, 2010	17.38	18.01	16.51	17.45	32,396	-0.12(-0.71%)
Apr 19, 2010	18.63	18.63	17.45	17.57	17,364	-0.87(-4.73%)
Apr 16, 2010	17.51	18.63	17.51	18.44	19,839	+0.93(+5.34%)
Apr 15, 2010	18.57	18.57	17.38	17.51	15,623	-0.81(-4.42%)
Apr 14, 2010	18.13	18.57	16.20	18.32	52,791	+0.25(+1.38%)
Apr 13, 2010	16.08	18.57	16.08	18.07	79,032	+2.24(+14.17%)
Apr 12, 2010	15.95	15.95	15.70	15.83	6,036	-0.07(-0.41%)
Apr 09, 2010	15.83	16.01	15.52	15.89	4,800	-0.06(-0.37%)
Apr 08, 2010	16.20	16.20	15.70	15.95	11,509	-0.12(-0.78%)
Apr 07, 2010	15.52	16.20	15.45	16.08	21,485	+0.69(+4.45%)
Apr 06, 2010	15.27	15.39	14.83	15.39	10,475	+0.69(+4.66%)
Apr 05, 2010	14.77	15.02	14.08	14.71	9,051	+0.31(+2.16%)
Apr 01, 2010	14.95	14.39	14.39	14.39	13,898	-0.62(-4.15%)
Mar 31, 2010	13.40	15.33	13.40	15.02	20,536	+1.56(+11.57%)
Mar 30, 2010	14.08	14.39	12.96	13.46	33,200	-0.81(-5.68%)
Mar 29, 2010	15.08	15.27	13.90	14.27	40,246	-0.93(-6.15%)
Mar 26, 2010	15.83	15.83	14.95	15.20	24,339	-0.69(-4.31%)
Mar 25, 2010	16.51	16.51	15.70	15.89	18,921	-0.44(-2.67%)
Mar 24, 2010	16.20	16.33	15.70	16.33	18,283	+0.44(+2.75%)
Mar 23, 2010	15.89	15.95	14.95	15.89	21,761	+0.19(+1.19%)
Mar 22, 2010	15.95	16.39	15.45	15.70	23,921	-0.87(-5.26%)
Mar 19, 2010	14.46	16.57	14.02	16.57	62,461	+1.93(+13.19%)
Mar 18, 2010	15.52	16.01	14.64	14.64	22,287	-0.63(-4.10%)
Mar 17, 2010	15.52	15.76	15.27	15.27	10,702	-0.06(-0.39%)
Mar 16, 2010	15.20	15.83	15.20	15.33	15,652	+0.00(+0.00%)
Mar 15, 2010	14.77	15.58	14.77	15.33	40,604	-0.50(-3.15%)
Mar 12, 2010	15.58	15.83	13.90	15.83	63,606	+1.93(+13.90%)
Mar 11, 2010	12.46	13.90	12.46	13.90	34,980	+0.87(+6.70%)
Mar 10, 2010	13.27	13.71	12.84	13.02	40,676	-0.44(-3.24%)
Mar 09, 2010	12.59	13.58	12.34	13.46	70,310	+0.87(+6.93%)
Mar 08, 2010	11.78	12.59	11.78	12.59	45,715	+1.00(+8.60%)
Mar 05, 2010	11.28	11.78	11.28	11.59	19,276	+0.25(+2.20%)
Mar 04, 2010	11.65	11.71	11.22	11.34	27,115	-0.44(-3.70%)
Mar 03, 2010	12.34	12.34	11.65	11.78	28,298	-0.44(-3.57%)
Mar 02, 2010	11.65	12.46	11.65	12.21	68,779	+0.50(+4.26%)

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.