Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.19	18.03	18.03	18.03	900	+0.03(+0.17%)
May 27, 2010	17.80	18.14	17.78	18.00	6,155	+0.37(+2.10%)
May 26, 2010	17.88	17.88	17.63	17.63	500	-0.09(-0.51%)
May 25, 2010	17.30	17.72	17.30	17.72	200	-0.12(-0.67%)
May 24, 2010	17.84	17.84	17.84	17.84	100	-0.15(-0.83%)
May 21, 2010	18.02	18.02	17.99	17.99	400	-0.01(-0.06%)
May 20, 2010	18.60	19.20	18.00	18.00	2,800	-1.73(-8.77%)
May 19, 2010	20.35	20.35	19.73	19.73	400	-0.83(-4.04%)
May 18, 2010	21.34	21.34	20.49	20.56	900	-0.67(-3.16%)
May 17, 2010	20.12	21.23	20.12	21.23	1,079	+1.73(+8.87%)
May 14, 2010	19.50	19.50	19.50	19.50	100	-0.20(-1.02%)
May 13, 2010	20.21	20.27	19.70	19.70	1,100	-0.57(-2.81%)
May 12, 2010	20.40	20.40	19.75	20.27	3,009	+0.26(+1.30%)
May 11, 2010	19.70	20.35	19.50	20.01	8,849	+0.19(+0.96%)
May 10, 2010	19.37	20.03	19.00	19.82	5,164	+0.72(+3.77%)
May 07, 2010	19.05	20.52	18.80	19.10	8,855	+0.37(+1.98%)
May 06, 2010	19.45	19.45	18.73	18.73	1,700	-0.85(-4.36%)
May 05, 2010	20.33	20.33	19.01	19.58	2,800	-0.99(-4.80%)
May 04, 2010	21.14	21.14	20.57	20.57	2,005	-0.58(-2.74%)
May 03, 2010	21.49	21.49	20.52	21.15	1,010	+0.08(+0.38%)
Apr 30, 2010	22.28	22.92	20.86	21.07	2,895	-0.17(-0.80%)
Apr 29, 2010	21.24	21.24	21.24	21.24	408	+0.12(+0.57%)
Apr 28, 2010	20.80	21.12	20.80	21.12	400	+0.20(+0.96%)
Apr 27, 2010	21.12	21.12	20.92	20.92	200	-0.45(-2.11%)
Apr 26, 2010	21.30	21.38	21.23	21.37	1,619	+0.09(+0.42%)
Apr 23, 2010	21.43	21.92	21.28	21.28	7,333	-0.33(-1.53%)
Apr 22, 2010	20.55	21.85	20.46	21.61	38,199	+0.61(+2.90%)
Apr 21, 2010	21.10	21.10	20.94	21.00	1,400	-0.30(-1.41%)
Apr 20, 2010	20.83	21.45	20.67	21.30	6,402	-0.15(-0.70%)
Apr 19, 2010	21.45	21.45	21.45	21.45	100	-0.00(-0.00%)
Apr 16, 2010	22.02	22.02	21.45	21.45	200	+0.35(+1.66%)
Apr 13, 2010	21.10	21.10	21.10	21.10	0	-0.55(-2.54%)
Apr 12, 2010	22.33	22.33	21.65	21.65	250	-0.46(-2.08%)
Apr 09, 2010	22.33	22.33	22.11	22.11	631	-0.67(-2.94%)
Apr 08, 2010	22.78	22.78	22.78	22.78	100	+0.03(+0.13%)
Apr 07, 2010	22.25	22.75	22.24	22.75	900	+0.46(+2.06%)
Apr 06, 2010	22.45	22.45	22.29	22.29	500	+0.04(+0.18%)
Apr 05, 2010	22.49	22.49	22.25	22.25	200	+0.67(+3.10%)
Mar 31, 2010	21.05	21.58	21.58	21.58	1,400	+0.55(+2.62%)
Mar 30, 2010	20.94	21.03	20.94	21.03	200	+0.18(+0.86%)
Mar 29, 2010	20.14	20.85	20.10	20.85	695	+0.75(+3.73%)
Mar 26, 2010	20.10	20.10	20.10	20.10	100	-0.19(-0.94%)
Mar 25, 2010	20.53	20.70	20.29	20.29	700	-0.20(-0.98%)
Mar 22, 2010	20.49	20.49	20.49	20.49	0	-0.02(-0.10%)
Mar 19, 2010	20.40	20.51	20.40	20.51	700	-0.67(-3.16%)
Mar 18, 2010	20.38	21.18	20.38	21.18	800	+0.06(+0.28%)
Mar 16, 2010	21.12	21.12	21.12	21.12	0	-0.82(-3.74%)
Mar 12, 2010	21.94	21.94	21.94	21.94	0	-0.02(-0.09%)
Mar 11, 2010	24.10	24.10	21.15	21.96	1,098	-0.74(-3.26%)
Mar 09, 2010	22.70	22.70	22.70	22.70	0	+0.09(+0.40%)
Mar 08, 2010	22.75	23.05	22.43	22.61	6,034	-0.14(-0.62%)
Mar 05, 2010	22.00	22.75	21.94	22.75	4,046	+1.17(+5.42%)
Mar 04, 2010	22.44	22.44	21.58	21.58	810	-0.42(-1.91%)
Mar 03, 2010	21.97	22.50	21.97	22.00	600	+0.62(+2.90%)
Mar 02, 2010	21.66	22.45	21.38	21.38	2,210	+0.25(+1.18%)

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.