Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.72	16.72	16.39	16.49	124,185	-0.23(-1.37%)
May 27, 2010	16.63	16.74	16.44	16.72	104,499	+0.47(+2.87%)
May 26, 2010	16.40	16.61	16.21	16.25	182,138	-0.07(-0.42%)
May 25, 2010	16.25	16.35	15.96	16.32	156,232	-0.18(-1.08%)
May 24, 2010	16.52	16.70	16.29	16.50	147,284	+0.01(+0.05%)
May 21, 2010	16.57	16.72	16.01	16.49	518,930	-0.22(-1.32%)
May 20, 2010	16.84	17.98	16.71	16.71	318,134	-1.45(-7.99%)
May 19, 2010	18.33	18.42	18.01	18.16	203,422	-0.20(-1.11%)
May 18, 2010	18.50	18.59	18.22	18.36	225,313	+0.06(+0.32%)
May 17, 2010	18.21	18.40	17.80	18.30	162,409	+0.21(+1.17%)
May 14, 2010	18.42	18.48	17.95	18.09	248,888	-0.46(-2.47%)
May 13, 2010	18.43	18.66	18.31	18.55	257,639	+0.02(+0.09%)
May 12, 2010	18.13	18.55	18.01	18.53	280,951	+0.50(+2.78%)
May 11, 2010	17.81	18.11	17.75	18.03	241,465	-0.06(-0.33%)
May 10, 2010	17.91	18.48	17.85	18.09	275,013	+0.47(+2.65%)
May 07, 2010	18.49	19.10	17.53	17.63	382,848	-0.72(-3.93%)
May 06, 2010	18.67	18.88	17.98	18.35	265,652	-0.43(-2.30%)
May 05, 2010	18.96	19.09	18.77	18.78	268,150	-0.20(-1.03%)
May 04, 2010	18.66	19.03	18.61	18.97	371,059	+0.03(+0.13%)
May 03, 2010	18.89	18.99	18.48	18.95	338,777	+0.08(+0.45%)
Apr 30, 2010	19.73	19.73	18.82	18.86	384,334	-0.92(-4.67%)
Apr 29, 2010	20.36	20.78	18.82	19.79	623,255	-1.04(-5.01%)
Apr 28, 2010	20.78	20.98	20.48	20.83	59,599	+0.17(+0.82%)
Apr 27, 2010	20.88	21.31	20.49	20.66	104,633	-0.24(-1.14%)
Apr 26, 2010	21.19	21.48	20.88	20.90	59,615	-0.25(-1.16%)
Apr 23, 2010	21.14	21.16	21.00	21.15	95,842	+0.01(+0.04%)
Apr 22, 2010	21.19	21.32	20.84	21.14	76,334	-0.07(-0.32%)
Apr 21, 2010	21.32	21.38	20.99	21.21	52,274	-0.07(-0.32%)
Apr 20, 2010	21.22	21.27	21.05	21.27	100,111	+0.08(+0.36%)
Apr 19, 2010	21.04	21.21	20.80	21.20	94,330	+0.14(+0.64%)
Apr 16, 2010	21.09	21.28	20.99	21.06	87,114	-0.02(-0.08%)
Apr 15, 2010	21.02	21.21	21.02	21.08	95,139	-0.02(-0.08%)
Apr 14, 2010	20.49	21.12	20.36	21.10	156,854	+0.70(+3.41%)
Apr 13, 2010	20.37	20.44	20.20	20.40	209,971	+0.02(+0.08%)
Apr 12, 2010	20.42	20.42	20.31	20.38	176,205	+0.03(+0.12%)
Apr 09, 2010	20.39	20.43	20.06	20.36	166,027	+0.02(+0.08%)
Apr 08, 2010	20.35	20.43	20.09	20.34	148,536	-0.02(-0.08%)
Apr 07, 2010	20.43	20.60	20.25	20.36	111,519	-0.15(-0.74%)
Apr 06, 2010	20.53	20.68	20.47	20.51	152,507	-0.06(-0.29%)
Apr 05, 2010	20.71	20.73	20.50	20.57	167,944	-0.10(-0.49%)
Apr 01, 2010	20.30	20.67	20.67	20.67	125,083	+0.47(+2.35%)
Mar 31, 2010	20.47	20.63	20.20	20.20	120,998	-0.39(-1.90%)
Mar 30, 2010	20.54	20.86	20.51	20.59	91,805	+0.00(+0.00%)
Mar 29, 2010	20.91	20.92	20.48	20.59	104,162	-0.19(-0.90%)
Mar 26, 2010	20.93	20.96	20.57	20.77	261,056	-0.16(-0.77%)
Mar 25, 2010	21.19	21.21	20.90	20.93	115,853	-0.19(-0.88%)
Mar 24, 2010	21.27	21.27	21.10	21.12	153,020	-0.28(-1.31%)
Mar 23, 2010	21.27	21.42	20.87	21.40	168,464	+0.10(+0.48%)
Mar 22, 2010	20.93	21.50	20.84	21.30	294,690	+0.22(+1.05%)
Mar 19, 2010	20.89	21.19	20.85	21.08	238,621	+0.32(+1.55%)
Mar 18, 2010	20.54	20.90	20.38	20.76	133,199	+0.25(+1.24%)
Mar 17, 2010	20.45	20.78	20.44	20.50	131,731	+0.14(+0.67%)
Mar 16, 2010	20.37	20.38	20.18	20.37	114,811	-0.03(-0.13%)
Mar 15, 2010	20.10	20.45	19.94	20.39	142,234	+0.14(+0.71%)
Mar 12, 2010	20.18	20.30	19.83	20.25	225,264	+0.07(+0.34%)
Mar 11, 2010	19.98	20.28	19.96	20.18	307,961	+0.07(+0.34%)
Mar 10, 2010	19.77	20.15	19.77	20.11	162,516	+0.32(+1.63%)
Mar 09, 2010	19.77	19.89	19.18	19.79	80,013	+0.02(+0.09%)
Mar 08, 2010	19.72	19.79	19.50	19.77	198,590	+0.06(+0.30%)
Mar 05, 2010	19.33	19.71	19.28	19.71	236,337	+0.40(+2.06%)
Mar 04, 2010	19.16	19.31	19.05	19.31	71,935	+0.25(+1.29%)
Mar 03, 2010	18.97	19.34	18.79	19.07	346,933	+0.18(+0.94%)
Mar 02, 2010	18.81	18.94	18.72	18.89	197,598	+0.08(+0.41%)

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.