Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.18	19.43	18.75	19.18	10,642	+0.44(+2.33%)
May 27, 2010	18.31	19.12	17.63	18.75	17,520	+1.37(+7.89%)
May 26, 2010	16.51	17.57	16.07	17.38	12,792	+1.37(+8.56%)
May 25, 2010	15.57	16.07	15.01	16.01	8,743	-0.12(-0.77%)
May 24, 2010	15.63	16.69	15.32	16.13	8,360	+0.12(+0.78%)
May 21, 2010	13.89	16.82	13.77	16.01	23,714	+0.75(+4.90%)
May 20, 2010	15.63	15.70	15.07	15.26	32,168	-1.56(-9.26%)
May 19, 2010	17.75	17.75	16.32	16.82	18,635	-1.00(-5.59%)
May 18, 2010	18.81	19.23	17.57	17.81	13,518	-0.81(-4.35%)
May 17, 2010	18.94	18.97	17.75	18.62	13,845	-0.50(-2.61%)
May 14, 2010	19.12	19.43	18.69	19.12	10,991	-0.44(-2.23%)
May 13, 2010	19.50	20.31	18.94	19.56	19,790	+0.12(+0.64%)
May 12, 2010	18.69	19.43	17.70	19.43	23,245	+0.25(+1.30%)
May 11, 2010	19.25	19.31	18.75	19.18	17,923	-0.25(-1.28%)
May 10, 2010	19.31	19.75	19.31	19.43	25,612	+2.55(+15.13%)
May 07, 2010	18.19	18.19	16.76	16.88	30,789	-1.74(-9.36%)
May 06, 2010	19.37	19.81	12.46	18.62	48,718	+1.62(+9.52%)
May 05, 2010	18.56	20.68	17.00	17.00	106,860	-2.74(-13.88%)
May 04, 2010	20.74	20.74	19.62	19.75	27,899	-0.81(-3.94%)
May 03, 2010	20.87	21.49	20.24	20.56	41,523	+0.06(+0.30%)
Apr 30, 2010	19.93	20.87	19.93	20.49	19,260	+0.37(+1.86%)
Apr 29, 2010	20.37	20.43	19.43	20.12	9,935	+0.69(+3.53%)
Apr 28, 2010	19.87	19.99	19.18	19.43	11,169	-0.75(-3.70%)
Apr 27, 2010	20.06	21.12	19.93	20.18	34,169	+0.00(+0.00%)
Apr 26, 2010	19.68	20.68	19.56	20.18	32,672	+0.62(+3.18%)
Apr 23, 2010	18.00	19.56	18.00	19.56	38,554	+1.56(+8.65%)
Apr 22, 2010	16.94	18.00	16.63	18.00	16,226	+0.69(+3.96%)
Apr 21, 2010	17.75	17.81	16.88	17.32	3,642	-0.12(-0.71%)
Apr 20, 2010	17.38	18.00	16.51	17.44	32,408	-0.12(-0.71%)
Apr 19, 2010	18.62	18.62	17.44	17.57	17,370	-0.87(-4.73%)
Apr 16, 2010	17.50	18.62	17.50	18.44	19,846	+0.93(+5.34%)
Apr 15, 2010	18.56	18.56	17.38	17.50	15,629	-0.81(-4.42%)
Apr 14, 2010	18.13	18.56	16.20	18.31	52,810	+0.25(+1.38%)
Apr 13, 2010	16.07	18.56	16.07	18.06	79,061	+2.24(+14.17%)
Apr 12, 2010	15.95	15.95	15.70	15.82	6,038	-0.07(-0.41%)
Apr 09, 2010	15.82	16.01	15.52	15.89	4,801	-0.06(-0.37%)
Apr 08, 2010	16.20	16.20	15.70	15.95	11,514	-0.12(-0.78%)
Apr 07, 2010	15.51	16.20	15.45	16.07	21,493	+0.69(+4.45%)
Apr 06, 2010	15.26	15.39	14.82	15.39	10,478	+0.69(+4.66%)
Apr 05, 2010	14.76	15.01	14.08	14.70	9,054	+0.31(+2.16%)
Apr 01, 2010	14.95	14.39	14.39	14.39	13,903	-0.62(-4.15%)
Mar 31, 2010	13.39	15.32	13.39	15.01	20,543	+1.56(+11.57%)
Mar 30, 2010	14.08	14.39	12.96	13.45	33,212	-0.81(-5.68%)
Mar 29, 2010	15.07	15.26	13.89	14.26	40,261	-0.93(-6.15%)
Mar 26, 2010	15.82	15.82	14.95	15.20	24,347	-0.69(-4.31%)
Mar 25, 2010	16.51	16.51	15.70	15.88	18,928	-0.44(-2.67%)
Mar 24, 2010	16.20	16.32	15.70	16.32	18,289	+0.44(+2.74%)
Mar 23, 2010	15.88	15.95	14.95	15.88	21,769	+0.19(+1.19%)
Mar 22, 2010	15.95	16.38	15.45	15.70	23,930	-0.87(-5.26%)
Mar 19, 2010	14.45	16.57	14.01	16.57	62,483	+1.93(+13.19%)
Mar 18, 2010	15.51	16.01	14.64	14.64	22,295	-0.63(-4.10%)
Mar 17, 2010	15.51	15.76	15.26	15.26	10,706	-0.06(-0.39%)
Mar 16, 2010	15.20	15.82	15.20	15.32	15,658	+0.00(+0.00%)
Mar 15, 2010	14.76	15.57	14.76	15.32	40,618	-0.50(-3.15%)
Mar 12, 2010	15.57	15.82	13.89	15.82	63,629	+1.93(+13.90%)
Mar 11, 2010	12.46	13.89	12.46	13.89	34,992	+0.87(+6.70%)
Mar 10, 2010	13.27	13.70	12.83	13.02	40,691	-0.44(-3.24%)
Mar 09, 2010	12.58	13.58	12.33	13.45	70,335	+0.87(+6.93%)
Mar 08, 2010	11.77	12.58	11.77	12.58	45,732	+1.00(+8.60%)
Mar 05, 2010	11.27	11.77	11.27	11.59	19,283	+0.25(+2.20%)
Mar 04, 2010	11.65	11.71	11.21	11.34	27,125	-0.44(-3.70%)
Mar 03, 2010	12.33	12.33	11.65	11.77	28,308	-0.44(-3.57%)
Mar 02, 2010	11.65	12.46	11.65	12.21	68,804	+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.