Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.00	17.29	16.86	17.00	290,387	-0.18(-1.04%)
May 27, 2010	16.88	17.27	16.58	17.17	413,748	+0.65(+3.93%)
May 26, 2010	16.52	17.15	16.50	16.52	1,042	-0.14(-0.86%)
May 25, 2010	16.40	16.79	15.93	16.67	317,817	-0.09(-0.55%)
May 24, 2010	17.18	17.25	16.73	16.76	483,266	-0.49(-2.86%)
May 21, 2010	16.37	17.30	16.11	17.25	526,527	+0.68(+4.13%)
May 20, 2010	16.34	16.90	16.28	16.57	647,595	-0.73(-4.22%)
May 19, 2010	17.37	17.54	16.93	17.30	480,774	-0.17(-0.99%)
May 18, 2010	18.12	18.12	17.31	17.47	331,143	-0.33(-1.87%)
May 17, 2010	17.66	17.96	17.32	17.81	484,105	+0.20(+1.14%)
May 14, 2010	17.61	17.82	17.41	17.61	460,667	-0.30(-1.70%)
May 13, 2010	17.70	18.08	17.70	17.91	256,566	+0.11(+0.61%)
May 12, 2010	17.49	17.86	17.49	17.80	367,824	+0.34(+1.97%)
May 11, 2010	17.52	17.64	17.33	17.46	425,099	+0.17(+0.96%)
May 10, 2010	17.17	17.34	17.10	17.29	771,516	+0.86(+5.21%)
May 07, 2010	16.52	17.09	16.24	16.43	454,317	+0.04(+0.25%)
May 06, 2010	16.23	16.89	15.23	16.39	439,520	+0.44(+2.77%)
May 05, 2010	16.20	16.72	15.95	15.95	494,687	-0.96(-5.67%)
May 04, 2010	17.05	17.10	16.80	16.91	574,665	-0.34(-2.00%)
May 03, 2010	16.63	17.32	16.63	17.25	285,829	+0.64(+3.84%)
Apr 30, 2010	17.02	17.11	16.55	16.62	243,304	-0.38(-2.26%)
Apr 29, 2010	16.66	17.15	16.66	17.00	305,048	+0.40(+2.42%)
Apr 28, 2010	16.59	16.78	16.52	16.60	218,903	+0.17(+1.01%)
Apr 27, 2010	16.81	17.17	16.42	16.43	411,710	-0.30(-1.79%)
Apr 26, 2010	16.33	16.83	16.33	16.73	337,365	+0.35(+2.14%)
Apr 23, 2010	16.30	16.42	16.00	16.38	220,350	+0.15(+0.92%)
Apr 22, 2010	16.01	16.42	15.92	16.23	162,582	+0.08(+0.50%)
Apr 21, 2010	15.97	16.16	15.93	16.15	145,667	+0.28(+1.77%)
Apr 20, 2010	15.77	15.93	15.68	15.87	138,391	+0.19(+1.21%)
Apr 19, 2010	15.20	15.70	15.01	15.68	285,731	+0.44(+2.90%)
Apr 16, 2010	15.59	15.60	15.20	15.24	379,941	-0.35(-2.25%)
Apr 15, 2010	15.89	15.89	15.58	15.59	244,040	-0.32(-2.02%)
Apr 14, 2010	15.68	15.97	15.66	15.91	258,398	+0.29(+1.84%)
Apr 13, 2010	15.30	15.71	15.25	15.62	276,714	+0.33(+2.14%)
Apr 12, 2010	15.29	15.44	15.26	15.30	418,236	+0.01(+0.04%)
Apr 09, 2010	15.09	15.39	14.98	15.29	408,537	+0.18(+1.22%)
Apr 08, 2010	14.93	15.23	14.88	15.11	403,411	+0.16(+1.09%)
Apr 07, 2010	15.01	15.02	14.88	14.94	388,163	-0.04(-0.30%)
Apr 06, 2010	14.60	15.00	14.60	14.99	268,924	+0.40(+2.73%)
Apr 05, 2010	14.31	14.74	14.31	14.59	453,438	+0.35(+2.44%)
Apr 01, 2010	14.22	14.24	14.24	14.24	302,244	+0.10(+0.71%)
Mar 31, 2010	14.09	14.29	14.06	14.14	574,469	+0.03(+0.24%)
Mar 30, 2010	13.97	14.24	13.97	14.11	355,037	+0.15(+1.05%)
Mar 29, 2010	13.78	14.03	13.78	13.96	367,722	+0.16(+1.14%)
Mar 26, 2010	13.79	14.03	13.68	13.80	694,335	+0.12(+0.90%)
Mar 25, 2010	13.69	13.98	13.63	13.68	442,276	+0.06(+0.45%)
Mar 24, 2010	13.65	13.80	13.59	13.62	404,152	-0.07(-0.49%)
Mar 23, 2010	13.71	13.71	13.50	13.69	429,608	+0.01(+0.08%)
Mar 22, 2010	13.21	13.67	13.00	13.67	304,272	+0.30(+2.27%)
Mar 19, 2010	13.52	13.52	13.26	13.37	316,734	-0.06(-0.42%)
Mar 18, 2010	13.29	13.53	13.09	13.43	441,496	+0.16(+1.23%)
Mar 17, 2010	12.88	13.28	12.82	13.27	447,092	+0.44(+3.46%)
Mar 16, 2010	12.55	12.85	12.50	12.82	375,408	+0.36(+2.93%)
Mar 15, 2010	12.26	12.50	12.25	12.46	260,523	+0.09(+0.73%)
Mar 12, 2010	12.38	12.42	12.25	12.37	251,479	+0.07(+0.55%)
Mar 11, 2010	11.85	12.41	11.34	12.30	453,338	+0.40(+3.35%)
Mar 10, 2010	11.81	11.97	11.73	11.90	209,924	+0.13(+1.14%)
Mar 09, 2010	11.54	11.91	11.54	11.77	234,982	+0.21(+1.80%)
Mar 08, 2010	11.50	11.63	11.46	11.56	228,385	+0.04(+0.34%)
Mar 05, 2010	11.27	11.56	11.17	11.52	252,869	+0.34(+3.01%)
Mar 04, 2010	11.16	11.32	11.04	11.18	185,873	+0.09(+0.81%)
Mar 03, 2010	11.09	11.27	10.95	11.09	302,809	+0.00(+0.00%)
Mar 02, 2010	10.99	11.18	10.96	11.09	211,797	+0.16(+1.44%)

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.