Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.23	18.35	18.23	18.35	390	+0.12(+0.65%)
May 27, 2010	18.24	18.25	18.13	18.23	1,320	+0.78(+4.47%)
May 26, 2010	17.94	17.98	17.45	17.45	33,244	-0.26(-1.47%)
May 25, 2010	16.61	17.71	16.52	17.71	6,160	+0.19(+1.08%)
May 24, 2010	17.52	17.52	17.52	17.52	437	+0.22(+1.27%)
May 21, 2010	16.78	17.60	16.23	17.30	6,660	-0.06(-0.33%)
May 20, 2010	17.19	17.36	17.18	17.36	6,420	-0.88(-4.84%)
May 19, 2010	18.55	18.55	17.98	18.24	4,610	-0.31(-1.68%)
May 18, 2010	18.75	19.07	18.55	18.55	29,580	+0.29(+1.59%)
May 17, 2010	18.97	18.97	18.25	18.26	6,710	-0.70(-3.69%)
May 14, 2010	19.38	19.38	18.86	18.96	7,966	-0.68(-3.45%)
May 13, 2010	19.56	19.66	19.46	19.64	3,960	+0.18(+0.92%)
May 12, 2010	19.56	19.65	19.43	19.46	2,165	+0.19(+0.99%)
May 11, 2010	19.38	19.41	19.20	19.27	6,124	+0.06(+0.31%)
May 10, 2010	19.03	19.21	19.03	19.21	5,929	+0.76(+4.11%)
May 07, 2010	18.36	18.46	18.04	18.45	9,045	+0.27(+1.50%)
May 06, 2010	18.75	18.86	18.07	18.18	12,826	-0.87(-4.57%)
May 05, 2010	18.55	19.06	18.55	19.05	15,894	-0.11(-0.57%)
May 04, 2010	19.14	19.16	19.02	19.16	7,130	-0.33(-1.71%)
May 03, 2010	19.21	19.49	19.21	19.49	5,320	+0.40(+2.10%)
Apr 30, 2010	19.01	19.45	19.01	19.09	1,340	+0.03(+0.17%)
Apr 29, 2010	19.06	19.14	19.03	19.06	10,175	+0.31(+1.66%)
Apr 28, 2010	18.48	18.75	18.48	18.75	4,941	-0.05(-0.26%)
Apr 27, 2010	19.22	19.28	18.74	18.80	17,450	-0.57(-2.95%)
Apr 26, 2010	19.28	19.37	19.25	19.37	7,604	+0.08(+0.43%)
Apr 23, 2010	19.41	19.47	19.22	19.29	4,311	-0.15(-0.80%)
Apr 22, 2010	19.49	19.49	19.34	19.44	5,570	-0.05(-0.26%)
Apr 21, 2010	19.50	19.58	19.49	19.49	3,730	+0.29(+1.53%)
Apr 20, 2010	18.84	19.20	18.84	19.20	25,227	+0.63(+3.39%)
Apr 19, 2010	18.17	18.57	18.17	18.57	900	+0.22(+1.20%)
Apr 16, 2010	18.40	18.47	18.33	18.35	2,275	-0.05(-0.27%)
Apr 15, 2010	18.60	18.60	18.40	18.40	4,881	-0.24(-1.28%)
Apr 14, 2010	18.61	18.68	18.61	18.64	5,900	+0.34(+1.85%)
Apr 13, 2010	18.19	18.30	18.15	18.30	8,204	+0.02(+0.11%)
Apr 12, 2010	18.29	18.45	18.28	18.28	6,530	-0.02(-0.13%)
Apr 09, 2010	18.34	18.39	18.27	18.30	4,445	+0.03(+0.19%)
Apr 08, 2010	18.31	18.35	18.27	18.27	2,540	-0.35(-1.88%)
Apr 07, 2010	18.77	18.77	18.62	18.62	1,009	-0.06(-0.34%)
Apr 06, 2010	18.68	18.68	18.68	18.68	600	-0.11(-0.56%)
Apr 05, 2010	18.59	18.82	18.59	18.79	3,400	+0.29(+1.57%)
Apr 01, 2010		18.50	18.50	18.50	0	+0.28(+1.52%)
Mar 31, 2010	18.39	18.44	18.22	18.22	15,310	-0.10(-0.56%)
Mar 30, 2010	18.30	18.36	18.18	18.33	16,840	+0.01(+0.06%)
Mar 29, 2010	18.47	18.47	18.30	18.32	20,420	-0.02(-0.14%)
Mar 26, 2010	18.25	18.41	18.25	18.34	1,790	-0.29(-1.56%)
Mar 25, 2010	18.60	18.63	18.55	18.63	940	+0.02(+0.10%)
Mar 24, 2010	18.63	18.70	18.46	18.61	6,165	-0.46(-2.39%)
Mar 23, 2010	18.96	19.16	18.96	19.07	2,100	+0.04(+0.23%)
Mar 22, 2010	18.87	19.02	18.87	19.02	3,190	+0.09(+0.49%)
Mar 19, 2010	19.38	19.38	18.93	18.93	4,600	-0.38(-1.95%)
Mar 18, 2010	19.38	19.61	19.31	19.31	8,834	+0.01(+0.07%)
Mar 17, 2010	18.83	19.33	18.83	19.29	5,260	+0.52(+2.79%)
Mar 16, 2010	18.63	18.77	18.62	18.77	4,725	+0.32(+1.73%)
Mar 15, 2010	18.43	18.45	18.42	18.45	4,125	-0.23(-1.22%)
Mar 12, 2010	18.89	18.90	18.67	18.68	2,021	+0.22(+1.17%)
Mar 11, 2010	18.38	18.46	18.38	18.46	3,680	-0.01(-0.04%)
Mar 10, 2010	18.50	18.55	18.42	18.47	16,560	-0.03(-0.14%)
Mar 09, 2010	18.42	18.50	18.40	18.50	4,150	+0.05(+0.28%)
Mar 08, 2010	18.44	18.49	18.37	18.44	5,295	+0.09(+0.50%)
Mar 05, 2010	18.21	18.45	18.21	18.35	6,158	+0.25(+1.41%)
Mar 04, 2010	18.11	18.18	18.10	18.10	1,665	-0.13(-0.72%)
Mar 03, 2010	18.20	18.34	18.17	18.23	14,435	+0.15(+0.82%)
Mar 02, 2010	18.11	18.15	18.04	18.08	7,067	+0.01(+0.06%)

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.