Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.31	18.65	18.31	18.31	57,449	-0.31(-1.66%)
May 27, 2010	18.14	18.63	17.95	18.62	68,852	+0.84(+4.72%)
May 26, 2010	17.78	18.17	17.72	17.78	744	-0.10(-0.56%)
May 25, 2010	17.40	17.97	17.29	17.88	70,500	+0.13(+0.73%)
May 24, 2010	17.93	18.02	17.67	17.75	79,650	-0.25(-1.39%)
May 21, 2010	17.61	18.24	17.37	18.00	144,409	+0.24(+1.35%)
May 20, 2010	17.78	17.91	17.61	17.76	134,940	-0.37(-2.04%)
May 19, 2010	17.96	18.56	17.86	18.13	103,760	+0.07(+0.39%)
May 18, 2010	18.48	18.51	18.00	18.06	36,544	-0.22(-1.20%)
May 17, 2010	17.99	18.33	17.81	18.28	65,665	+0.40(+2.24%)
May 14, 2010	17.88	18.02	17.73	17.88	202,082	-0.30(-1.65%)
May 13, 2010	18.56	18.56	18.09	18.18	97,353	-0.48(-2.57%)
May 12, 2010	18.32	18.70	18.01	18.66	78,842	+0.37(+2.02%)
May 11, 2010	18.34	18.49	18.14	18.29	98,296	+0.33(+1.84%)
May 10, 2010	17.80	17.99	17.77	17.96	96,368	+0.58(+3.34%)
May 07, 2010	18.03	18.31	17.30	17.38	169,957	-0.72(-3.98%)
May 06, 2010	18.05	18.72	17.64	18.10	172,232	-0.08(-0.44%)
May 05, 2010	18.14	18.33	17.81	18.18	93,625	+0.53(+3.00%)
May 04, 2010	17.86	17.92	17.43	17.65	65,026	-0.44(-2.43%)
May 03, 2010	18.23	18.23	17.56	18.09	62,360	-0.11(-0.60%)
Apr 30, 2010	18.57	18.57	18.16	18.20	57,120	-0.42(-2.26%)
Apr 29, 2010	18.37	18.62	18.30	18.62	41,187	+0.38(+2.08%)
Apr 28, 2010	18.46	18.50	18.21	18.24	59,955	-0.14(-0.76%)
Apr 27, 2010	18.43	18.67	18.29	18.38	60,906	-0.16(-0.86%)
Apr 26, 2010	18.70	18.78	18.41	18.54	237,276	-0.17(-0.91%)
Apr 23, 2010	18.59	18.75	18.46	18.71	64,363	+0.08(+0.43%)
Apr 22, 2010	18.46	18.65	18.19	18.63	63,576	+0.08(+0.43%)
Apr 21, 2010	18.65	18.67	18.37	18.55	74,456	-0.14(-0.75%)
Apr 20, 2010	18.54	18.71	18.32	18.69	31,773	+0.27(+1.47%)
Apr 19, 2010	18.21	18.60	18.20	18.42	50,215	+0.08(+0.44%)
Apr 16, 2010	18.32	18.49	18.19	18.34	93,830	+0.00(+0.00%)
Apr 15, 2010	18.21	18.38	18.00	18.34	63,830	+0.06(+0.33%)
Apr 14, 2010	18.24	18.31	18.04	18.28	49,002	+0.06(+0.33%)
Apr 13, 2010	18.20	18.28	18.04	18.22	46,475	+0.02(+0.11%)
Apr 12, 2010	18.18	18.20	18.06	18.20	45,933	+0.08(+0.44%)
Apr 09, 2010	18.35	18.42	17.82	18.12	51,192	-0.23(-1.25%)
Apr 08, 2010	18.31	18.40	18.11	18.35	125,592	+0.02(+0.11%)
Apr 07, 2010	18.23	18.44	18.20	18.33	72,526	+0.03(+0.16%)
Apr 06, 2010	18.06	18.42	18.06	18.30	115,358	+0.11(+0.60%)
Apr 05, 2010	18.06	18.19	17.98	18.19	96,210	+0.23(+1.28%)
Apr 01, 2010	17.88	17.96	17.96	17.96	61,500	+0.21(+1.18%)
Mar 31, 2010	17.81	17.95	17.73	17.75	68,326	-0.20(-1.11%)
Mar 30, 2010	17.86	18.00	17.66	17.95	44,273	+0.16(+0.90%)
Mar 29, 2010	17.71	17.82	17.61	17.79	31,603	+0.10(+0.57%)
Mar 26, 2010	17.92	18.03	17.52	17.69	31,764	-0.17(-0.95%)
Mar 25, 2010	18.21	18.21	17.75	17.86	109,138	-0.31(-1.71%)
Mar 24, 2010	18.38	18.44	18.16	18.17	30,725	-0.22(-1.20%)
Mar 23, 2010	18.40	18.43	18.11	18.39	83,759	-0.06(-0.33%)
Mar 22, 2010	18.20	18.70	18.15	18.45	116,834	+0.05(+0.27%)
Mar 19, 2010	18.10	18.40	17.69	18.40	202,824	+0.36(+2.00%)
Mar 18, 2010	17.87	18.06	17.87	18.04	104,317	+0.07(+0.39%)
Mar 17, 2010	18.12	18.13	17.88	17.97	116,754	-0.15(-0.83%)
Mar 16, 2010	18.07	18.20	17.91	18.12	74,366	+0.06(+0.33%)
Mar 15, 2010	18.00	18.06	17.95	18.06	49,789	+0.05(+0.28%)
Mar 12, 2010	17.99	18.05	17.80	18.01	121,669	+0.02(+0.11%)
Mar 11, 2010	17.68	18.00	17.68	17.99	46,191	+0.17(+0.95%)
Mar 10, 2010	17.77	17.88	17.65	17.82	81,467	-0.03(-0.17%)
Mar 09, 2010	17.83	17.96	17.73	17.85	64,024	-0.07(-0.39%)
Mar 08, 2010	18.00	18.00	17.77	17.92	29,457	-0.08(-0.44%)
Mar 05, 2010	17.75	18.00	17.65	18.00	41,992	+0.27(+1.52%)
Mar 04, 2010	17.86	17.86	17.49	17.73	37,500	-0.02(-0.11%)
Mar 03, 2010	17.69	17.88	17.57	17.75	61,400	+0.12(+0.68%)
Mar 02, 2010	17.32	17.69	17.32	17.63	184,192	+0.29(+1.67%)

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.