Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.96	18.05	17.84	17.96	93,421	+0.16(+0.90%)
May 27, 2010	18.07	18.12	17.77	17.80	240,312	-0.86(-4.59%)
May 26, 2010	18.58	18.67	18.35	18.66	208,050	-0.11(-0.58%)
May 25, 2010	19.17	19.21	18.69	18.76	225,468	+0.20(+1.08%)
May 24, 2010	18.82	18.83	18.48	18.56	202,032	-0.14(-0.73%)
May 21, 2010	19.14	19.17	18.55	18.70	643,478	+0.05(+0.27%)
May 20, 2010	18.50	18.71	18.36	18.65	430,841	+0.73(+4.10%)
May 19, 2010	17.77	18.12	17.76	17.91	230,884	+0.14(+0.80%)
May 18, 2010	17.38	17.83	17.37	17.77	160,693	+0.52(+3.02%)
May 17, 2010	17.33	17.68	17.24	17.25	280,016	-0.14(-0.81%)
May 14, 2010	17.39	17.59	17.11	17.39	484,037	+0.63(+3.75%)
May 13, 2010	16.80	16.88	16.45	16.76	570,632	+0.19(+1.17%)
May 12, 2010	16.70	16.78	16.57	16.57	150,165	-0.28(-1.69%)
May 11, 2010	16.81	16.95	16.74	16.85	149,482	-0.04(-0.24%)
May 10, 2010	16.85	17.02	16.85	16.89	219,292	-0.75(-4.25%)
May 07, 2010	17.76	18.56	17.56	17.64	1,082,166	-0.41(-2.29%)
May 06, 2010	17.14	18.69	17.07	18.06	310,490	+1.01(+5.92%)
May 05, 2010	17.15	17.15	16.88	17.05	258,583	+0.20(+1.16%)
May 04, 2010	16.70	16.89	16.62	16.85	150,282	+0.57(+3.47%)
May 03, 2010	16.18	16.30	16.17	16.29	96,681	-0.03(-0.19%)
Apr 30, 2010	16.02	16.33	15.98	16.32	202,898	+0.38(+2.40%)
Apr 29, 2010	15.88	15.97	15.76	15.94	68,718	+0.11(+0.67%)
Apr 28, 2010	15.96	16.02	15.76	15.83	414,969	-0.28(-1.75%)
Apr 27, 2010	15.88	16.25	15.84	16.11	390,302	+0.47(+2.97%)
Apr 26, 2010	15.77	15.80	15.57	15.65	73,658	+0.03(+0.21%)
Apr 23, 2010	15.69	15.69	15.54	15.61	192,905	-0.10(-0.64%)
Apr 22, 2010	15.87	15.94	15.71	15.71	241,816	-0.10(-0.66%)
Apr 21, 2010	15.67	15.86	15.67	15.82	101,254	+0.26(+1.64%)
Apr 20, 2010	15.54	15.57	15.49	15.56	23,804	+0.10(+0.66%)
Apr 19, 2010	15.58	15.58	15.43	15.46	19,313	-0.08(-0.52%)
Apr 16, 2010	15.37	15.57	15.33	15.54	147,802	+0.22(+1.41%)
Apr 15, 2010	15.14	15.39	15.13	15.32	41,545	+0.06(+0.41%)
Apr 14, 2010	15.48	15.50	15.26	15.26	195,375	-0.22(-1.42%)
Apr 13, 2010	15.54	15.54	15.43	15.48	135,415	+0.10(+0.62%)
Apr 12, 2010	15.31	15.42	15.27	15.39	242,535	+0.17(+1.14%)
Apr 09, 2010	15.08	15.24	15.04	15.21	268,599	+0.06(+0.38%)
Apr 08, 2010	15.19	15.26	15.06	15.16	132,271	+0.02(+0.15%)
Apr 07, 2010	14.74	15.20	14.67	15.13	112,868	+0.37(+2.52%)
Apr 06, 2010	14.83	14.84	14.68	14.76	108,961	+0.03(+0.23%)
Apr 05, 2010	14.86	14.93	14.70	14.73	167,681	-0.50(-3.30%)
Apr 01, 2010	15.18	15.23	15.23	15.23	88,031	-0.06(-0.41%)
Mar 31, 2010	15.23	15.31	15.18	15.29	188,975	+0.20(+1.34%)
Mar 30, 2010	14.96	15.10	14.88	15.09	203,460	+0.08(+0.53%)
Mar 29, 2010	15.05	15.06	14.91	15.01	301,597	-0.10(-0.69%)
Mar 26, 2010	14.97	15.14	14.96	15.12	213,341	+0.09(+0.59%)
Mar 25, 2010	15.12	15.19	14.93	15.03	196,386	-0.21(-1.37%)
Mar 24, 2010	15.43	15.55	15.15	15.24	781,539	-0.58(-3.69%)
Mar 23, 2010	15.90	15.91	15.81	15.82	175,164	-0.15(-0.95%)
Mar 22, 2010	15.96	15.97	15.95	15.97	30,384	+0.03(+0.20%)
Mar 19, 2010	15.83	16.02	15.83	15.94	101,954	+0.06(+0.41%)
Mar 18, 2010	15.97	15.98	15.84	15.87	37,188	-0.11(-0.71%)
Mar 17, 2010	15.94	15.99	15.87	15.99	86,957	+0.13(+0.84%)
Mar 16, 2010	15.73	15.86	15.73	15.85	114,979	+0.22(+1.42%)
Mar 15, 2010	15.59	15.65	15.58	15.63	89,378	-0.01(-0.04%)
Mar 12, 2010	15.40	15.69	15.40	15.64	239,840	+0.19(+1.23%)
Mar 11, 2010	15.28	15.51	15.28	15.45	155,851	+0.08(+0.52%)
Mar 10, 2010	15.30	15.37	15.24	15.37	58,837	-0.07(-0.43%)
Mar 09, 2010	15.46	15.47	15.38	15.44	12,486	+0.03(+0.19%)
Mar 08, 2010	15.42	15.46	15.38	15.41	101,954	-0.16(-1.06%)
Mar 05, 2010	15.77	15.78	15.51	15.57	242,598	-0.40(-2.51%)
Mar 04, 2010	15.80	16.04	15.80	15.97	35,032	+0.12(+0.76%)
Mar 03, 2010	15.84	15.85	15.75	15.85	78,150	-0.07(-0.45%)
Mar 02, 2010	15.82	15.92	15.76	15.92	51,017	-0.05(-0.33%)

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.