Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.03	19.00	18.58	18.77	384,699	-0.26(-1.37%)
May 27, 2010	18.33	19.04	18.33	19.03	423,381	+0.91(+5.04%)
May 26, 2010	17.67	18.26	17.67	18.12	761,862	+0.55(+3.13%)
May 25, 2010	17.61	17.66	17.19	17.57	539,457	-0.28(-1.55%)
May 24, 2010	17.71	18.07	17.71	17.84	614,748	+0.16(+0.90%)
May 21, 2010	17.39	17.84	16.89	17.68	719,586	+0.13(+0.74%)
May 20, 2010	17.60	18.21	17.54	17.55	770,688	-0.94(-5.08%)
May 19, 2010	19.03	19.13	18.08	18.49	830,316	-0.65(-3.40%)
May 18, 2010	19.28	19.65	19.09	19.14	414,171	+0.13(+0.70%)
May 17, 2010	19.71	19.97	18.76	19.01	636,876	-0.71(-3.58%)
May 14, 2010	19.33	19.80	19.19	19.72	567,354	+0.14(+0.72%)
May 13, 2010	20.00	20.11	19.33	19.58	2,291,448	-1.34(-6.41%)
May 12, 2010	20.29	21.18	20.29	20.92	542,355	+0.67(+3.31%)
May 11, 2010	19.94	20.31	19.57	20.25	429,483	+0.45(+2.29%)
May 10, 2010	19.58	19.89	19.45	19.79	531,003	+0.88(+4.65%)
May 07, 2010	19.27	19.38	18.72	18.91	609,189	-0.46(-2.36%)
May 06, 2010	19.96	20.35	18.27	19.37	441,831	-0.64(-3.18%)
May 05, 2010	20.07	20.25	19.54	20.01	328,911	-0.41(-1.99%)
May 04, 2010	20.59	20.71	20.12	20.41	309,237	-0.48(-2.30%)
May 03, 2010	20.53	20.96	20.34	20.89	237,480	+0.52(+2.55%)
Apr 30, 2010	20.99	21.05	20.36	20.37	345,462	-0.55(-2.64%)
Apr 29, 2010	20.92	21.02	20.77	20.93	843,666	+0.13(+0.64%)
Apr 28, 2010	21.08	21.26	20.71	20.79	235,053	-0.18(-0.86%)
Apr 27, 2010	21.63	21.73	20.93	20.97	426,678	-0.70(-3.22%)
Apr 26, 2010	21.17	21.74	21.17	21.67	993,489	+0.41(+1.94%)
Apr 23, 2010	20.50	21.28	20.50	21.26	512,118	+0.74(+3.61%)
Apr 22, 2010	20.00	20.53	19.81	20.52	371,226	+0.26(+1.28%)
Apr 21, 2010	19.96	20.30	19.96	20.26	524,499	+0.26(+1.28%)
Apr 20, 2010	19.78	20.00	19.76	20.00	294,651	+0.25(+1.28%)
Apr 19, 2010	19.50	19.77	19.32	19.75	249,552	+0.22(+1.13%)
Apr 16, 2010	19.87	19.93	19.45	19.53	409,221	-0.40(-2.02%)
Apr 15, 2010	19.66	19.94	19.61	19.93	345,519	+0.31(+1.56%)
Apr 14, 2010	19.40	19.63	19.33	19.62	381,507	+0.23(+1.17%)
Apr 13, 2010	19.17	19.42	18.94	19.40	295,119	+0.17(+0.87%)
Apr 12, 2010	19.07	19.32	19.07	19.23	229,485	+0.22(+1.17%)
Apr 09, 2010	19.10	19.10	18.75	19.01	223,113	-0.14(-0.73%)
Apr 08, 2010	19.12	19.29	19.00	19.15	181,755	+0.01(+0.07%)
Apr 07, 2010	19.03	19.25	18.94	19.13	365,286	-0.02(-0.12%)
Apr 06, 2010	19.11	19.36	19.04	19.16	335,433	-0.10(-0.54%)
Apr 05, 2010	19.35	19.35	18.89	19.26	444,774	-0.18(-0.93%)
Apr 01, 2010	19.20	19.44	19.44	19.44	1,264,500	+0.24(+1.27%)
Mar 31, 2010	19.07	19.33	19.07	19.20	605,448	+0.00(+0.00%)
Mar 30, 2010	19.05	19.40	19.05	19.20	328,851	+0.11(+0.59%)
Mar 29, 2010	19.04	19.24	18.82	19.08	164,874	+0.04(+0.21%)
Mar 26, 2010	18.89	19.24	18.68	19.04	349,569	+0.16(+0.83%)
Mar 25, 2010	19.19	19.39	18.87	18.89	305,508	-0.24(-1.25%)
Mar 24, 2010	19.78	19.78	19.08	19.13	304,929	-0.71(-3.60%)
Mar 23, 2010	19.19	19.88	19.11	19.84	385,728	+0.60(+3.10%)
Mar 22, 2010	19.08	19.33	18.99	19.24	369,729	+0.01(+0.05%)
Mar 19, 2010	19.17	19.38	19.04	19.23	774,333	+0.12(+0.61%)
Mar 18, 2010	18.92	19.31	18.85	19.12	729,918	+0.22(+1.16%)
Mar 17, 2010	18.31	18.99	18.31	18.90	711,999	+0.57(+3.09%)
Mar 16, 2010	18.25	18.36	18.05	18.33	215,610	+0.17(+0.92%)
Mar 15, 2010	18.08	18.22	17.70	18.16	372,330	+0.15(+0.81%)
Mar 12, 2010	18.13	18.13	17.70	18.02	386,664	-0.10(-0.55%)
Mar 11, 2010	18.08	18.15	17.75	18.12	340,449	-0.11(-0.62%)
Mar 10, 2010	17.95	18.33	17.95	18.23	424,704	+0.23(+1.26%)
Mar 09, 2010	17.61	18.22	17.61	18.00	486,240	+0.28(+1.58%)
Mar 08, 2010	18.00	18.12	17.67	17.72	386,115	-0.36(-1.99%)
Mar 05, 2010	18.07	18.27	17.93	18.08	757,701	+0.00(+0.02%)
Mar 04, 2010	16.49	18.39	16.48	18.08	3,626,622	+1.85(+11.38%)
Mar 03, 2010	15.99	16.34	15.96	16.23	623,967	+0.24(+1.48%)
Mar 02, 2010	15.86	16.00	15.55	16.00	695,943	+0.17(+1.05%)

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.