Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.18	18.57	18.11	18.18	18,237	-0.50(-2.67%)
May 27, 2010	18.05	18.68	17.96	18.68	21,214	+0.99(+5.59%)
May 26, 2010	17.69	18.04	17.53	17.69	414	-0.09(-0.50%)
May 25, 2010	16.97	17.86	16.97	17.78	15,609	+0.59(+3.45%)
May 24, 2010	18.17	18.17	17.19	17.19	19,885	-0.90(-4.95%)
May 21, 2010	17.55	18.27	17.38	18.08	32,171	+0.23(+1.26%)
May 20, 2010	18.44	18.45	17.78	17.86	18,038	-0.92(-4.90%)
May 19, 2010	19.01	19.01	18.77	18.78	9,974	-0.23(-1.21%)
May 18, 2010	19.70	19.84	18.84	19.01	8,460	-0.60(-3.05%)
May 17, 2010	19.55	19.67	19.33	19.61	6,797	+0.22(+1.14%)
May 14, 2010	19.39	19.53	19.20	19.39	10,187	-0.24(-1.22%)
May 13, 2010	19.30	19.67	19.30	19.63	15,809	-0.14(-0.72%)
May 12, 2010	19.11	19.85	18.80	19.77	42,403	+0.75(+3.96%)
May 11, 2010	18.63	19.30	18.63	19.01	14,855	+0.56(+3.02%)
May 10, 2010	17.99	18.46	17.99	18.46	21,109	+1.20(+6.98%)
May 07, 2010	17.14	17.66	16.84	17.25	25,711	+0.00(+0.03%)
May 06, 2010	17.60	17.81	16.80	17.25	151,528	-0.49(-2.76%)
May 05, 2010	17.63	17.77	17.58	17.74	8,709	-0.02(-0.14%)
May 04, 2010	18.93	18.93	17.57	17.76	40,006	-1.43(-7.47%)
May 03, 2010	18.95	19.20	18.39	19.20	9,398	+0.35(+1.87%)
Apr 30, 2010	19.23	19.38	18.84	18.84	37,113	-0.38(-1.99%)
Apr 29, 2010	19.34	19.43	19.23	19.23	7,151	-0.12(-0.61%)
Apr 28, 2010	19.41	19.41	19.04	19.34	12,487	-0.04(-0.20%)
Apr 27, 2010	19.33	19.45	19.13	19.38	4,736	+0.03(+0.18%)
Apr 26, 2010	19.82	19.82	19.00	19.35	34,819	-0.48(-2.44%)
Apr 23, 2010	19.74	19.83	19.43	19.83	9,664	+0.04(+0.20%)
Apr 22, 2010	19.39	19.79	19.34	19.79	13,029	+0.26(+1.35%)
Apr 21, 2010	19.54	19.79	19.47	19.53	6,889	+0.07(+0.38%)
Apr 20, 2010	19.38	19.70	19.34	19.46	14,986	+0.12(+0.63%)
Apr 19, 2010	19.40	19.45	19.32	19.33	3,356	-0.12(-0.60%)
Apr 16, 2010	19.43	19.60	19.36	19.45	13,971	+0.02(+0.10%)
Apr 15, 2010	19.08	19.47	19.08	19.43	11,680	+0.45(+2.37%)
Apr 14, 2010	18.35	19.21	18.35	18.98	7,265	+0.77(+4.25%)
Apr 13, 2010	17.97	18.21	17.97	18.21	3,269	+0.23(+1.25%)
Apr 12, 2010	17.85	18.17	17.84	17.98	4,597	+0.14(+0.80%)
Apr 09, 2010	18.18	18.18	17.76	17.84	8,334	-0.35(-1.91%)
Apr 08, 2010	18.22	18.22	18.14	18.19	5,516	-0.05(-0.29%)
Apr 07, 2010	18.62	18.62	18.02	18.24	14,328	-0.35(-1.87%)
Apr 06, 2010	18.50	18.60	18.43	18.59	6,920	+0.04(+0.21%)
Apr 05, 2010	17.65	18.56	17.65	18.55	9,602	+0.47(+2.60%)
Apr 01, 2010	18.06	18.08	18.08	18.08	9,194	+0.07(+0.38%)
Mar 31, 2010	18.25	18.39	17.94	18.01	12,702	-0.24(-1.34%)
Mar 30, 2010	18.55	18.55	18.19	18.26	4,703	-0.22(-1.17%)
Mar 29, 2010	18.46	18.71	18.34	18.47	10,011	+0.13(+0.69%)
Mar 26, 2010	18.34	18.59	18.21	18.34	7,878	+0.08(+0.46%)
Mar 25, 2010	18.43	18.51	18.18	18.26	15,720	-0.09(-0.48%)
Mar 24, 2010	18.42	18.47	18.19	18.35	7,953	-0.16(-0.87%)
Mar 23, 2010	18.31	18.53	18.00	18.51	6,006	+0.23(+1.23%)
Mar 22, 2010	18.57	18.61	18.00	18.29	19,789	-0.45(-2.40%)
Mar 19, 2010	18.74	18.74	18.60	18.74	20,406	+0.13(+0.71%)
Mar 18, 2010	18.63	18.67	18.37	18.60	14,097	-0.02(-0.11%)
Mar 17, 2010	18.59	18.72	18.59	18.62	2,889	+0.02(+0.11%)
Mar 16, 2010	18.82	18.82	18.44	18.60	2,860	-0.10(-0.52%)
Mar 15, 2010	18.77	18.77	18.65	18.70	8,519	-0.29(-1.52%)
Mar 12, 2010	19.30	19.33	18.89	18.99	14,771	-0.31(-1.62%)
Mar 11, 2010	19.26	19.35	19.05	19.30	21,645	+0.05(+0.28%)
Mar 10, 2010	19.39	19.48	19.14	19.25	15,394	-0.08(-0.43%)
Mar 09, 2010	19.31	19.65	19.21	19.33	67,338	-0.03(-0.15%)
Mar 08, 2010	19.32	19.41	19.17	19.36	7,470	-0.01(-0.05%)
Mar 05, 2010	18.91	19.39	18.86	19.37	61,493	+0.51(+2.73%)
Mar 04, 2010	19.31	19.31	18.77	18.86	10,923	-0.46(-2.36%)
Mar 03, 2010	19.25	19.40	18.96	19.31	33,727	+0.06(+0.30%)
Mar 02, 2010	19.06	19.25	18.96	19.25	16,688	+0.29(+1.51%)

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.