Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	17.94	18.35	17.32	17.56	295,681	-0.04(-0.23%)
May 28, 2010	17.66	17.90	17.57	17.60	535,760	+0.01(+0.06%)
May 27, 2010	17.70	17.84	17.42	17.59	234,531	-0.02(-0.11%)
May 26, 2010	17.61	18.17	17.55	17.61	512,419	+0.14(+0.80%)
May 25, 2010	17.38	17.63	17.12	17.47	213,296	-0.33(-1.85%)
May 21, 2010	17.25	18.16	17.10	17.80	151,162	+0.39(+2.24%)
May 20, 2010	17.50	17.62	17.22	17.41	307,784	-0.28(-1.58%)
May 19, 2010	17.59	17.82	16.98	17.69	294,797	+0.09(+0.51%)
May 18, 2010	18.26	18.44	17.25	17.60	242,391	-0.65(-3.56%)
May 17, 2010	18.80	18.80	17.60	18.25	545,601	-0.55(-2.93%)
May 14, 2010	19.00	19.40	18.51	18.80	479,523	-0.39(-2.03%)
May 13, 2010	19.16	19.28	18.89	19.19	361,748	-0.32(-1.64%)
May 12, 2010	19.14	19.74	19.13	19.51	418,724	+0.37(+1.93%)
May 11, 2010	18.84	19.29	19.03	19.14	245,751	+0.15(+0.79%)
May 10, 2010	18.99	19.07	18.87	18.99	180,292	+0.40(+2.15%)
May 07, 2010	18.75	18.86	18.11	18.59	365,673	-0.40(-2.11%)
May 06, 2010	18.64	19.53	18.33	18.99	482,348	+0.14(+0.74%)
May 05, 2010	18.75	19.15	18.82	18.85	388,440	-0.28(-1.46%)
May 04, 2010	19.40	19.41	18.90	19.13	199,432	-0.28(-1.44%)
May 03, 2010	19.72	20.00	19.38	19.41	354,905	-0.42(-2.12%)
Apr 30, 2010	19.51	19.96	19.50	19.83	990,549	+0.36(+1.85%)
Apr 29, 2010	19.07	19.61	19.03	19.47	299,587	+0.45(+2.37%)
Apr 28, 2010	19.15	19.20	18.96	19.02	856,816	+0.01(+0.05%)
Apr 27, 2010	19.73	19.73	18.95	19.01	550,774	-0.72(-3.65%)
Apr 26, 2010	19.30	19.82	19.30	19.73	758,448	+0.73(+3.84%)
Apr 23, 2010	18.41	19.15	18.21	19.00	728,191	+0.52(+2.81%)
Apr 22, 2010	18.57	18.65	18.35	18.48	171,214	-0.09(-0.48%)
Apr 21, 2010	18.60	18.74	18.46	18.57	419,798	-0.01(-0.05%)
Apr 20, 2010	18.48	18.75	18.47	18.58	676,040	+0.13(+0.70%)
Apr 19, 2010	18.25	18.64	18.20	18.45	268,143	+0.11(+0.60%)
Apr 16, 2010	18.80	18.89	18.23	18.34	235,142	-0.46(-2.45%)
Apr 15, 2010	18.21	18.81	18.21	18.80	485,876	+0.49(+2.68%)
Apr 14, 2010	18.38	18.45	18.17	18.31	166,232	-0.07(-0.38%)
Apr 13, 2010	18.10	18.44	18.06	18.38	283,751	+0.18(+0.99%)
Apr 12, 2010	18.47	18.47	18.14	18.20	441,255	-0.20(-1.09%)
Apr 09, 2010	18.32	18.40	18.19	18.40	265,174	+0.02(+0.11%)
Apr 08, 2010	18.59	18.62	18.17	18.38	238,153	-0.26(-1.39%)
Apr 07, 2010	18.99	18.99	18.59	18.64	395,593	-0.33(-1.74%)
Apr 06, 2010	18.72	19.21	18.71	18.97	507,633	+0.27(+1.44%)
Apr 05, 2010	18.48	18.73	18.38	18.70	223,970	+0.27(+1.47%)
Apr 01, 2010		18.43	18.43	18.43	0	+0.03(+0.16%)
Mar 31, 2010	18.43	18.49	18.21	18.40	415,862	+0.05(+0.27%)
Mar 30, 2010	18.41	18.41	18.16	18.35	400,832	+0.06(+0.33%)
Mar 29, 2010	17.87	18.39	17.87	18.29	368,715	+0.42(+2.35%)
Mar 26, 2010	18.17	18.17	17.64	17.87	403,078	-0.38(-2.08%)
Mar 25, 2010	17.94	18.56	17.92	18.25	554,706	+0.43(+2.41%)
Mar 24, 2010	17.75	18.00	17.50	17.82	242,340	+0.09(+0.51%)
Mar 23, 2010	17.69	17.88	17.57	17.73	224,494	+0.16(+0.91%)
Mar 22, 2010	17.25	17.63	17.06	17.57	543,574	+0.35(+2.03%)
Mar 19, 2010	17.74	17.74	17.22	17.22	958,972	-0.38(-2.16%)
Mar 18, 2010	17.79	17.87	17.55	17.60	620,575	-0.10(-0.56%)
Mar 17, 2010	17.75	17.94	17.61	17.70	379,438	-0.09(-0.51%)
Mar 16, 2010	18.01	18.03	17.79	17.79	247,870	-0.21(-1.17%)
Mar 15, 2010	17.93	18.00	17.80	18.00	193,965	+0.13(+0.73%)
Mar 12, 2010	17.90	17.90	17.58	17.87	205,161	+0.00(+0.00%)
Mar 11, 2010	17.68	17.87	17.52	17.87	171,565	+0.20(+1.13%)
Mar 10, 2010	17.79	17.84	17.56	17.67	212,970	-0.03(-0.17%)
Mar 09, 2010	17.79	17.79	17.48	17.70	367,534	-0.06(-0.34%)
Mar 08, 2010	18.02	18.09	17.68	17.76	395,175	-0.26(-1.44%)
Mar 05, 2010	17.68	18.08	17.66	18.02	671,138	+0.34(+1.92%)
Mar 04, 2010	17.79	17.86	17.68	17.68	416,877	-0.10(-0.56%)
Mar 03, 2010	17.80	17.94	17.71	17.78	607,588	+0.02(+0.11%)
Mar 02, 2010	17.88	17.88	17.62	17.76	670,227	+0.00(+0.00%)

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.