Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.00	19.12	18.88	19.00	13,466	+0.14(+0.74%)
May 27, 2010	18.48	18.88	17.97	18.86	17,863	+0.70(+3.83%)
May 26, 2010	18.01	18.42	17.93	18.16	31,732	+0.27(+1.54%)
May 25, 2010	17.91	17.91	16.81	17.89	93,997	-0.12(-0.67%)
May 24, 2010	18.00	18.16	17.96	18.01	25,864	+0.07(+0.39%)
May 21, 2010	18.05	18.56	17.90	17.94	61,355	-0.33(-1.81%)
May 20, 2010	19.39	19.64	18.08	18.27	85,829	-1.48(-7.49%)
May 19, 2010	20.00	20.39	19.54	19.75	81,207	-0.59(-2.90%)
May 18, 2010	21.06	21.06	20.30	20.34	30,960	-0.55(-2.63%)
May 17, 2010	20.60	21.25	20.19	20.89	61,855	+0.56(+2.75%)
May 14, 2010	20.33	20.53	19.61	20.33	94,937	+0.53(+2.68%)
May 13, 2010	19.88	20.06	19.45	19.80	40,947	-0.16(-0.80%)
May 12, 2010	18.69	20.00	18.61	19.96	56,913	+1.22(+6.51%)
May 11, 2010	19.11	19.17	18.73	18.74	34,698	-0.08(-0.43%)
May 10, 2010	19.23	19.32	18.58	18.82	32,870	-0.73(-3.73%)
May 07, 2010	19.05	19.78	18.10	19.55	67,495	+0.30(+1.56%)
May 06, 2010	20.57	20.57	18.39	19.25	81,193	-1.24(-6.05%)
May 05, 2010	20.15	20.58	20.15	20.49	54,538	+0.14(+0.69%)
May 04, 2010	20.50	20.59	20.29	20.35	46,843	-0.39(-1.88%)
May 03, 2010	20.30	20.78	20.30	20.74	24,990	+0.58(+2.88%)
Apr 30, 2010	20.75	20.89	20.14	20.16	25,670	-0.49(-2.37%)
Apr 29, 2010	20.65	20.73	20.58	20.65	59,106	+0.03(+0.15%)
Apr 28, 2010	20.53	20.65	20.30	20.62	37,477	+0.08(+0.40%)
Apr 27, 2010	20.65	20.65	20.30	20.54	20,811	-0.06(-0.30%)
Apr 26, 2010	20.35	20.70	20.35	20.60	46,789	+0.16(+0.78%)
Apr 23, 2010	20.34	20.46	20.22	20.44	39,420	+0.19(+0.94%)
Apr 22, 2010	20.07	20.46	19.83	20.25	55,650	-0.02(-0.10%)
Apr 21, 2010	20.15	20.30	20.15	20.27	14,333	+0.04(+0.20%)
Apr 20, 2010	20.33	20.34	19.96	20.23	36,366	+0.06(+0.30%)
Apr 19, 2010	20.22	20.22	20.02	20.17	42,232	+0.03(+0.15%)
Apr 16, 2010	20.38	20.38	20.02	20.14	107,850	-0.25(-1.23%)
Apr 15, 2010	20.50	20.50	20.27	20.39	39,110	+0.11(+0.54%)
Apr 14, 2010	19.75	20.46	19.75	20.28	63,003	+0.66(+3.36%)
Apr 13, 2010	19.27	19.68	19.20	19.62	30,389	+0.35(+1.82%)
Apr 12, 2010	19.06	19.31	19.06	19.27	15,161	+0.08(+0.42%)
Apr 09, 2010	19.22	19.25	18.91	19.19	14,197	-0.16(-0.83%)
Apr 08, 2010	19.03	19.48	18.31	19.35	50,154	+0.39(+2.03%)
Apr 07, 2010	18.05	19.48	18.05	18.96	62,632	+0.85(+4.72%)
Apr 06, 2010	18.12	18.13	18.00	18.11	36,134	+0.06(+0.33%)
Apr 05, 2010	18.13	18.32	17.95	18.05	27,704	+0.02(+0.11%)
Apr 01, 2010	17.91	18.03	18.03	18.03	19,300	+0.21(+1.18%)
Mar 31, 2010	18.02	18.05	17.81	17.82	26,856	-0.15(-0.83%)
Mar 30, 2010	17.85	18.17	17.85	17.97	32,132	+0.03(+0.18%)
Mar 29, 2010	17.94	18.08	17.79	17.94	25,365	-0.10(-0.57%)
Mar 26, 2010	18.00	18.14	17.97	18.04	32,110	+0.04(+0.22%)
Mar 25, 2010	18.11	18.11	17.90	18.00	34,937	+0.05(+0.28%)
Mar 24, 2010	18.05	18.29	17.85	17.95	56,623	-0.10(-0.55%)
Mar 23, 2010	18.02	18.28	17.97	18.05	81,611	+0.00(+0.00%)
Mar 22, 2010	18.63	18.79	18.00	18.05	17,268	-0.85(-4.50%)
Mar 19, 2010	17.99	18.98	17.94	18.90	107,681	+1.00(+5.59%)
Mar 18, 2010	18.13	18.52	17.85	17.90	71,261	-0.36(-1.97%)
Mar 17, 2010	18.42	18.42	18.15	18.26	11,427	-0.06(-0.33%)
Mar 16, 2010	18.59	18.66	18.11	18.32	17,984	-0.28(-1.51%)
Mar 15, 2010	18.60	18.64	18.56	18.60	15,603	+0.00(+0.00%)
Mar 12, 2010	18.94	18.97	18.49	18.60	59,216	-0.09(-0.48%)
Mar 11, 2010	18.61	18.70	18.46	18.69	51,951	+0.07(+0.38%)
Mar 10, 2010	18.55	18.75	18.41	18.62	23,440	+0.22(+1.20%)
Mar 09, 2010	18.48	18.81	18.40	18.40	94,912	-0.08(-0.43%)
Mar 08, 2010	18.34	18.49	18.04	18.48	54,984	+0.13(+0.71%)
Mar 05, 2010	18.50	18.50	18.02	18.35	15,012	-0.16(-0.86%)
Mar 04, 2010	18.31	18.60	17.99	18.51	25,946	+0.20(+1.09%)
Mar 03, 2010	18.34	18.37	17.88	18.31	43,039	+0.16(+0.88%)
Mar 02, 2010	18.20	18.44	18.14	18.15	21,629	-0.04(-0.22%)

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.