Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.36	17.72	17.24	17.36	82,545	-0.33(-1.89%)
May 27, 2010	17.37	17.70	17.26	17.70	169,930	+0.63(+3.71%)
May 26, 2010	17.32	17.39	16.96	17.07	197,413	-0.03(-0.17%)
May 25, 2010	16.44	17.12	16.43	17.10	336,567	+0.20(+1.16%)
May 24, 2010	17.31	17.43	16.89	16.90	156,409	-0.53(-3.05%)
May 21, 2010	16.56	17.43	16.50	17.43	310,215	+0.53(+3.14%)
May 20, 2010	17.05	17.40	16.90	16.90	355,914	-0.87(-4.87%)
May 19, 2010	17.66	18.18	17.52	17.76	571,654	-0.19(-1.07%)
May 18, 2010	18.75	18.75	17.79	17.96	344,094	-0.67(-3.62%)
May 17, 2010	18.63	18.70	18.19	18.63	211,578	+0.07(+0.39%)
May 14, 2010	18.56	18.96	18.35	18.56	291,372	-0.59(-3.08%)
May 13, 2010	19.27	19.47	19.13	19.15	190,489	-0.23(-1.16%)
May 12, 2010	19.21	19.42	19.12	19.37	361,528	+0.28(+1.49%)
May 11, 2010	19.15	19.36	19.02	19.09	305,333	+0.23(+1.23%)
May 10, 2010	18.60	18.89	18.51	18.86	685,008	+1.00(+5.62%)
May 07, 2010	18.00	18.36	17.64	17.85	406,838	-0.20(-1.09%)
May 06, 2010	18.81	18.97	10.74	18.05	592,048	-0.55(-2.93%)
May 05, 2010	18.81	19.13	18.56	18.59	183,686	-0.26(-1.39%)
May 04, 2010	19.10	19.14	18.73	18.86	172,201	-0.55(-2.81%)
May 03, 2010	19.27	19.40	19.18	19.40	339,709	+0.25(+1.33%)
Apr 30, 2010	19.31	19.48	19.15	19.15	144,778	-0.18(-0.94%)
Apr 29, 2010	19.10	19.46	19.02	19.33	346,142	+0.38(+2.00%)
Apr 28, 2010	18.95	19.17	18.83	18.95	269,904	+0.15(+0.77%)
Apr 27, 2010	19.10	19.35	18.75	18.81	367,073	-0.38(-1.97%)
Apr 26, 2010	19.78	19.78	19.17	19.18	212,888	-0.57(-2.87%)
Apr 23, 2010	19.75	19.78	19.53	19.75	135,817	+0.02(+0.11%)
Apr 22, 2010	19.45	19.75	19.31	19.73	302,466	+0.16(+0.82%)
Apr 21, 2010	19.38	19.91	19.34	19.57	274,151	+0.19(+0.98%)
Apr 20, 2010	18.99	19.38	18.85	19.38	127,435	+0.44(+2.30%)
Apr 19, 2010	18.65	19.02	18.55	18.94	365,454	+0.09(+0.46%)
Apr 16, 2010	19.31	19.31	18.39	18.86	821,371	-0.51(-2.63%)
Apr 15, 2010	19.51	19.53	19.31	19.37	306,398	-0.12(-0.63%)
Apr 14, 2010	19.11	19.49	19.10	19.49	178,143	+0.56(+2.96%)
Apr 13, 2010	19.08	19.12	18.81	18.93	271,080	-0.21(-1.10%)
Apr 12, 2010	18.95	19.18	18.95	19.14	157,459	+0.20(+1.04%)
Apr 09, 2010	19.01	19.01	18.79	18.94	242,868	+0.07(+0.39%)
Apr 08, 2010	18.62	18.92	18.51	18.87	195,701	+0.23(+1.25%)
Apr 07, 2010	18.83	18.93	18.53	18.64	251,776	-0.12(-0.66%)
Apr 06, 2010	18.27	18.82	18.27	18.76	312,020	+0.44(+2.38%)
Apr 05, 2010	18.14	18.33	18.05	18.33	160,122	+0.31(+1.74%)
Apr 01, 2010	18.04	18.01	18.01	18.01	188,047	+0.11(+0.61%)
Mar 31, 2010	17.71	18.02	17.71	17.90	238,933	+0.10(+0.57%)
Mar 30, 2010	17.89	17.94	17.72	17.80	136,516	-0.08(-0.45%)
Mar 29, 2010	17.98	17.99	17.75	17.88	221,049	-0.01(-0.04%)
Mar 26, 2010	18.07	18.20	17.78	17.89	214,069	-0.12(-0.69%)
Mar 25, 2010	18.25	18.43	18.00	18.01	773,617	-0.04(-0.20%)
Mar 24, 2010	17.95	18.17	17.95	18.05	181,190	+0.02(+0.12%)
Mar 23, 2010	18.00	18.05	17.79	18.03	174,407	+0.01(+0.08%)
Mar 22, 2010	17.75	18.03	17.56	18.01	211,426	+0.13(+0.73%)
Mar 19, 2010	17.90	18.01	17.70	17.88	141,756	+0.00(+0.00%)
Mar 18, 2010	18.10	18.10	17.79	17.88	226,614	-0.20(-1.08%)
Mar 17, 2010	17.88	18.14	17.82	18.08	327,359	+0.30(+1.67%)
Mar 16, 2010	17.61	17.79	17.49	17.78	125,385	+0.26(+1.49%)
Mar 15, 2010	17.41	17.54	17.38	17.52	261,923	+0.06(+0.33%)
Mar 12, 2010	17.68	17.69	17.42	17.46	488,797	-0.03(-0.17%)
Mar 11, 2010	17.17	17.51	17.14	17.49	308,237	+0.28(+1.65%)
Mar 10, 2010	16.96	17.32	16.96	17.21	397,422	+0.30(+1.76%)
Mar 09, 2010	16.84	17.02	16.73	16.91	172,557	-0.01(-0.09%)
Mar 08, 2010	16.94	17.02	16.90	16.92	115,604	+0.01(+0.04%)
Mar 05, 2010	16.62	16.94	16.61	16.92	196,662	+0.38(+2.28%)
Mar 04, 2010	16.50	16.57	16.47	16.54	68,141	+0.04(+0.26%)
Mar 03, 2010	16.60	16.64	16.46	16.49	143,537	-0.07(-0.39%)
Mar 02, 2010	16.49	16.70	16.49	16.56	171,164	+0.11(+0.66%)

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.