Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.65	18.65	18.40	18.40	3,630	-0.25(-1.34%)
May 27, 2010	18.90	18.90	18.35	18.65	765	+0.50(+2.75%)
May 26, 2010	17.85	18.15	17.85	18.15	1,070	+1.15(+6.76%)
May 25, 2010	17.20	17.50	17.00	17.00	795	-1.17(-6.44%)
May 24, 2010	18.17	18.17	18.17	18.17	137	-0.13(-0.71%)
May 21, 2010	18.30	18.30	18.30	18.30	1,632	+0.75(+4.27%)
May 20, 2010	17.80	18.45	17.55	17.55	3,867	-1.20(-6.40%)
May 19, 2010	18.75	18.75	18.75	18.75	600	-1.15(-5.78%)
May 18, 2010	19.90	19.90	19.90	19.90	155	+0.35(+1.79%)
May 17, 2010	19.45	19.55	19.45	19.55	320	+0.15(+0.77%)
May 14, 2010	19.60	19.80	19.40	19.40	834	-0.80(-3.96%)
May 13, 2010	20.20	20.20	20.20	20.20	250	-0.45(-2.18%)
May 12, 2010	20.35	20.65	20.35	20.65	601	+0.55(+2.74%)
May 11, 2010	20.10	20.10	20.10	20.10	1,106	-0.90(-4.29%)
May 10, 2010	20.35	21.00	20.35	21.00	1,275	+1.35(+6.87%)
May 07, 2010	19.65	19.65	19.00	19.65	700	-0.75(-3.68%)
May 06, 2010	20.40	20.40	20.40	20.40	180	-0.15(-0.73%)
May 05, 2010	20.90	20.90	20.55	20.55	518	-0.80(-3.75%)
May 04, 2010	21.35	21.35	21.35	21.35	120	-1.05(-4.69%)
May 03, 2010	22.30	22.40	22.30	22.40	1,025	-0.05(-0.22%)
Apr 30, 2010	22.45	22.45	22.45	22.45	1,320	+0.05(+0.22%)
Apr 29, 2010	22.40	22.40	22.40	22.40	325	+1.45(+6.92%)
Apr 28, 2010	20.94	20.95	20.90	20.95	1,245	-0.90(-4.12%)
Apr 26, 2010	21.85	21.85	21.85	21.85	0	-0.10(-0.46%)
Apr 23, 2010	21.75	21.95	21.75	21.95	1,183	+0.50(+2.33%)
Apr 22, 2010	21.45	21.50	21.45	21.45	1,925	-0.35(-1.61%)
Apr 21, 2010	21.75	21.85	21.75	21.80	8,790	-0.55(-2.46%)
Apr 20, 2010	22.42	22.42	22.35	22.35	2,245	+0.45(+2.05%)
Apr 19, 2010	22.14	22.14	21.90	21.90	306	-0.30(-1.35%)
Apr 16, 2010	22.20	22.20	22.20	22.20	855	-0.55(-2.42%)
Apr 14, 2010	22.75	22.75	22.75	22.75	0	-0.35(-1.52%)
Apr 13, 2010	22.99	23.10	22.99	23.10	1,560	-0.10(-0.43%)
Apr 12, 2010	23.06	23.20	23.00	23.20	1,148	+0.43(+1.89%)
Apr 09, 2010	22.77	22.77	22.77	22.77	165	+0.21(+0.93%)
Apr 08, 2010	22.30	22.56	22.20	22.56	1,325	+0.11(+0.49%)
Apr 07, 2010	22.30	22.45	22.30	22.45	302	+0.15(+0.67%)
Apr 06, 2010	22.40	22.55	22.30	22.30	1,230	-0.30(-1.33%)
Apr 05, 2010	22.60	22.67	22.20	22.60	1,465	+1.05(+4.87%)
Mar 31, 2010		21.55	21.55	21.55	0	+0.25(+1.17%)
Mar 30, 2010	21.30	21.30	21.30	21.30	570	+0.20(+0.95%)
Mar 29, 2010	21.15	21.40	21.10	21.10	975	-0.25(-1.17%)
Mar 25, 2010	21.35	21.35	21.35	21.35	0	+0.38(+1.81%)
Mar 24, 2010	20.97	20.97	20.97	20.97	685	-0.38(-1.78%)
Mar 22, 2010	21.35	21.35	21.35	21.35	0	-0.35(-1.61%)
Mar 19, 2010	21.50	21.70	21.50	21.70	1,005	-0.05(-0.23%)
Mar 18, 2010	21.75	21.75	21.75	21.75	150	-0.05(-0.23%)
Mar 17, 2010	22.01	22.01	21.80	21.80	3,425	-0.18(-0.82%)
Mar 16, 2010	21.98	21.98	21.98	21.98	470	+0.48(+2.23%)
Mar 15, 2010	21.80	21.80	21.50	21.50	490	-0.45(-2.05%)
Mar 12, 2010	21.95	21.95	21.95	21.95	830	-0.45(-2.01%)
Mar 11, 2010	22.40	22.40	22.40	22.40	145	-0.10(-0.44%)
Mar 10, 2010	22.28	22.50	22.28	22.50	520	+1.15(+5.39%)
Mar 09, 2010	21.47	21.60	21.35	21.35	550	-0.30(-1.39%)
Mar 08, 2010	21.65	21.65	21.65	21.65	350	+0.05(+0.23%)
Mar 05, 2010	21.60	21.60	21.60	21.60	545	+0.95(+4.60%)
Mar 04, 2010	20.65	20.65	20.65	20.65	1,315	-0.80(-3.73%)
Mar 03, 2010	21.10	21.45	21.10	21.45	970	+0.50(+2.39%)
Mar 02, 2010	20.65	20.95	20.65	20.95	1,595	+0.50(+2.44%)

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.