Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.86	17.16	16.73	16.86	292,678	-0.18(-1.04%)
May 27, 2010	16.75	17.13	16.45	17.04	417,013	+0.64(+3.93%)
May 26, 2010	16.40	17.02	16.37	16.40	1,050	-0.14(-0.86%)
May 25, 2010	16.28	16.66	15.80	16.54	320,325	-0.09(-0.55%)
May 24, 2010	17.05	17.12	16.60	16.63	487,080	-0.49(-2.86%)
May 21, 2010	16.24	17.17	15.98	17.12	530,682	+0.68(+4.13%)
May 20, 2010	16.22	16.77	16.15	16.44	652,705	-0.72(-4.22%)
May 19, 2010	17.23	17.40	16.80	17.17	484,568	-0.17(-0.99%)
May 18, 2010	17.97	17.97	17.18	17.34	333,756	-0.33(-1.87%)
May 17, 2010	17.52	17.82	17.18	17.67	487,925	+0.20(+1.14%)
May 14, 2010	17.47	17.68	17.27	17.47	464,303	-0.30(-1.70%)
May 13, 2010	17.56	17.94	17.56	17.77	258,590	+0.11(+0.61%)
May 12, 2010	17.35	17.72	17.35	17.66	370,727	+0.34(+1.98%)
May 11, 2010	17.38	17.50	17.19	17.32	428,453	+0.17(+0.96%)
May 10, 2010	17.04	17.20	16.97	17.15	777,605	+0.85(+5.21%)
May 07, 2010	16.40	16.95	16.11	16.30	457,902	+0.04(+0.25%)
May 06, 2010	16.10	16.75	15.11	16.26	442,988	+0.44(+2.77%)
May 05, 2010	16.07	16.59	15.83	15.83	498,591	-0.95(-5.67%)
May 04, 2010	16.91	16.97	16.66	16.78	579,200	-0.34(-2.00%)
May 03, 2010	16.50	17.19	16.50	17.12	288,084	+0.63(+3.84%)
Apr 30, 2010	16.89	16.98	16.42	16.49	245,224	-0.38(-2.26%)
Apr 29, 2010	16.53	17.01	16.53	16.87	307,455	+0.40(+2.42%)
Apr 28, 2010	16.46	16.65	16.39	16.47	220,631	+0.17(+1.01%)
Apr 27, 2010	16.68	17.04	16.29	16.30	414,959	-0.30(-1.79%)
Apr 26, 2010	16.20	16.70	16.20	16.60	340,028	+0.35(+2.14%)
Apr 23, 2010	16.17	16.29	15.88	16.25	222,088	+0.15(+0.92%)
Apr 22, 2010	15.89	16.29	15.80	16.10	163,865	+0.08(+0.50%)
Apr 21, 2010	15.84	16.03	15.80	16.02	146,817	+0.28(+1.77%)
Apr 20, 2010	15.65	15.81	15.56	15.75	139,483	+0.19(+1.21%)
Apr 19, 2010	15.08	15.57	14.89	15.56	287,986	+0.44(+2.90%)
Apr 16, 2010	15.47	15.48	15.08	15.12	382,939	-0.35(-2.25%)
Apr 15, 2010	15.77	15.77	15.46	15.47	245,966	-0.32(-2.02%)
Apr 14, 2010	15.56	15.85	15.54	15.79	260,437	+0.29(+1.84%)
Apr 13, 2010	15.18	15.59	15.13	15.50	278,898	+0.32(+2.14%)
Apr 12, 2010	15.17	15.32	15.14	15.18	421,537	+0.01(+0.04%)
Apr 09, 2010	14.98	15.27	14.86	15.17	411,761	+0.18(+1.22%)
Apr 08, 2010	14.81	15.12	14.76	14.99	406,594	+0.16(+1.09%)
Apr 07, 2010	14.89	14.90	14.76	14.83	391,226	-0.04(-0.30%)
Apr 06, 2010	14.48	14.89	14.48	14.87	271,046	+0.40(+2.73%)
Apr 05, 2010	14.20	14.63	14.20	14.48	457,016	+0.35(+2.44%)
Apr 01, 2010	14.11	14.13	14.13	14.13	304,629	+0.10(+0.71%)
Mar 31, 2010	13.98	14.17	13.95	14.03	579,003	+0.03(+0.24%)
Mar 30, 2010	13.86	14.12	13.86	14.00	357,839	+0.14(+1.05%)
Mar 29, 2010	13.67	13.92	13.67	13.85	370,624	+0.16(+1.14%)
Mar 26, 2010	13.68	13.92	13.57	13.70	699,814	+0.12(+0.90%)
Mar 25, 2010	13.58	13.87	13.52	13.57	445,767	+0.06(+0.45%)
Mar 24, 2010	13.55	13.69	13.48	13.51	407,341	-0.07(-0.49%)
Mar 23, 2010	13.61	13.61	13.40	13.58	432,998	+0.01(+0.08%)
Mar 22, 2010	13.11	13.57	12.89	13.57	306,673	+0.30(+2.27%)
Mar 19, 2010	13.41	13.41	13.16	13.27	319,234	-0.06(-0.42%)
Mar 18, 2010	13.18	13.43	12.99	13.32	444,980	+0.16(+1.23%)
Mar 17, 2010	12.78	13.18	12.72	13.16	450,620	+0.44(+3.46%)
Mar 16, 2010	12.45	12.75	12.40	12.72	378,371	+0.36(+2.93%)
Mar 15, 2010	12.16	12.40	12.15	12.36	262,579	+0.09(+0.73%)
Mar 12, 2010	12.29	12.33	12.15	12.27	253,464	+0.07(+0.55%)
Mar 11, 2010	11.75	12.32	11.25	12.20	456,915	+0.40(+3.35%)
Mar 10, 2010	11.71	11.88	11.64	11.81	211,581	+0.13(+1.14%)
Mar 09, 2010	11.45	11.82	11.45	11.67	236,837	+0.21(+1.80%)
Mar 08, 2010	11.41	11.54	11.37	11.47	230,187	+0.04(+0.34%)
Mar 05, 2010	11.18	11.47	11.08	11.43	254,865	+0.33(+3.01%)
Mar 04, 2010	11.07	11.23	10.95	11.10	187,340	+0.09(+0.81%)
Mar 03, 2010	11.01	11.18	10.86	11.01	305,199	+0.00(+0.00%)
Mar 02, 2010	10.91	11.09	10.87	11.01	213,468	+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.