Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.27	16.68	16.18	16.27	255,725	-0.28(-1.69%)
May 27, 2010	16.12	16.55	16.12	16.55	174,629	+0.67(+4.22%)
May 26, 2010	16.11	16.26	15.83	15.88	238,562	+0.03(+0.19%)
May 25, 2010	15.63	15.86	15.37	15.85	483,904	-0.05(-0.31%)
May 24, 2010	16.08	16.21	15.90	15.90	239,529	-0.26(-1.61%)
May 21, 2010	15.57	16.24	15.54	16.16	415,393	+0.24(+1.51%)
May 20, 2010	16.04	16.33	15.91	15.92	439,334	-0.78(-4.67%)
May 19, 2010	16.88	17.00	16.48	16.70	273,755	-0.28(-1.65%)
May 18, 2010	17.41	17.57	16.96	16.98	169,943	-0.31(-1.79%)
May 17, 2010	17.25	17.50	16.88	17.29	286,873	-0.02(-0.12%)
May 14, 2010	17.31	17.62	17.17	17.31	305,189	-0.46(-2.59%)
May 13, 2010	17.92	17.99	17.73	17.77	187,102	+0.18(+1.02%)
May 12, 2010	17.58	17.92	17.41	17.59	189,552	+0.15(+0.88%)
May 11, 2010	17.50	17.68	17.42	17.44	398,205	+0.04(+0.21%)
May 10, 2010	17.22	17.43	17.19	17.40	452,085	+0.97(+5.90%)
May 07, 2010	16.69	17.00	16.40	16.43	2,019,141	-0.59(-3.47%)
May 06, 2010	17.41	18.00	0.1000	17.02	997,187	-0.55(-3.13%)
May 05, 2010	17.58	17.76	17.46	17.57	1,899,525	-0.22(-1.24%)
May 04, 2010	18.13	18.21	17.72	17.79	375,972	-0.60(-3.26%)
May 03, 2010	18.11	18.43	18.11	18.39	291,008	+0.33(+1.83%)
Apr 30, 2010	18.43	18.57	18.04	18.06	131,363	-0.40(-2.17%)
Apr 29, 2010	18.15	18.46	18.09	18.46	174,824	+0.39(+2.16%)
Apr 28, 2010	18.09	18.19	17.96	18.07	253,073	+0.05(+0.28%)
Apr 27, 2010	18.34	18.52	18.00	18.02	243,016	-0.45(-2.44%)
Apr 26, 2010	18.67	18.68	18.47	18.47	299,409	-0.15(-0.81%)
Apr 23, 2010	18.47	18.62	18.36	18.62	283,816	+0.21(+1.14%)
Apr 22, 2010	18.01	18.42	17.92	18.41	162,080	+0.24(+1.32%)
Apr 21, 2010	18.06	18.20	17.90	18.17	220,155	+0.15(+0.83%)
Apr 20, 2010	17.83	18.02	17.83	18.02	187,307	+0.27(+1.52%)
Apr 19, 2010	17.77	17.91	17.54	17.75	352,800	-0.16(-0.91%)
Apr 16, 2010	18.08	18.13	17.75	17.91	549,360	-0.19(-1.04%)
Apr 15, 2010	18.03	18.14	17.97	18.10	325,175	+0.03(+0.17%)
Apr 14, 2010	17.92	18.07	17.86	18.07	214,299	+0.22(+1.22%)
Apr 13, 2010	17.75	17.88	17.72	17.85	233,203	+0.04(+0.23%)
Apr 12, 2010	17.80	17.85	17.74	17.81	458,616	+0.00(+0.00%)
Apr 09, 2010	17.70	17.82	17.66	17.81	531,684	+0.06(+0.34%)
Apr 08, 2010	17.61	17.76	17.52	17.75	285,723	+0.07(+0.40%)
Apr 07, 2010	17.75	17.79	17.61	17.68	191,765	-0.13(-0.73%)
Apr 06, 2010	17.78	17.87	17.69	17.81	234,026	-0.02(-0.11%)
Apr 05, 2010	17.57	17.83	17.54	17.83	157,093	+0.27(+1.54%)
Apr 01, 2010	17.49	17.56	17.56	17.56	249,100	+0.13(+0.75%)
Mar 31, 2010	17.41	17.62	17.39	17.43	357,712	-0.11(-0.63%)
Mar 30, 2010	17.59	17.75	17.54	17.54	328,291	-0.03(-0.17%)
Mar 29, 2010	17.43	17.61	17.43	17.57	162,185	+0.17(+0.98%)
Mar 26, 2010	17.35	17.53	17.28	17.40	271,084	+0.05(+0.29%)
Mar 25, 2010	17.53	17.68	17.35	17.35	231,912	-0.06(-0.34%)
Mar 24, 2010	17.50	17.57	17.41	17.41	234,409	-0.23(-1.30%)
Mar 23, 2010	17.33	17.64	17.31	17.64	309,901	+0.30(+1.73%)
Mar 22, 2010	16.99	17.40	16.99	17.34	244,109	+0.21(+1.23%)
Mar 19, 2010	17.33	17.35	17.07	17.13	213,453	-0.13(-0.75%)
Mar 18, 2010	17.23	17.35	17.21	17.26	232,787	+0.00(+0.00%)
Mar 17, 2010	17.23	17.37	17.20	17.26	352,623	+0.05(+0.29%)
Mar 16, 2010	17.21	17.23	17.12	17.21	281,597	+0.03(+0.17%)
Mar 15, 2010	17.08	17.19	17.07	17.18	189,954	-0.04(-0.23%)
Mar 12, 2010	17.29	17.29	17.10	17.22	199,429	-0.05(-0.29%)
Mar 11, 2010	17.13	17.29	17.05	17.27	165,792	+0.05(+0.29%)
Mar 10, 2010	17.25	17.31	17.13	17.22	157,244	-0.02(-0.12%)
Mar 09, 2010	17.12	17.30	17.12	17.24	179,971	+0.02(+0.12%)
Mar 08, 2010	17.26	17.37	17.21	17.22	258,758	-0.09(-0.52%)
Mar 05, 2010	17.13	17.33	17.11	17.31	293,989	+0.26(+1.52%)
Mar 04, 2010	17.02	17.13	16.95	17.05	258,372	+0.02(+0.12%)
Mar 03, 2010	16.89	17.11	16.89	17.03	251,488	+0.17(+1.01%)
Mar 02, 2010	16.77	16.94	16.75	16.86	286,086	+0.14(+0.84%)

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.