Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.09	17.28	16.96	17.09	35,445,516	+0.06(+0.33%)
May 27, 2010	16.83	17.05	16.72	17.04	34,071,828	+0.38(+2.30%)
May 26, 2010	16.91	16.92	16.61	16.66	54,969	-0.18(-1.07%)
May 25, 2010	16.75	16.87	16.61	16.84	38,360	-0.28(-1.63%)
May 24, 2010	17.03	17.25	16.97	17.11	25,412,724	-0.04(-0.25%)
May 21, 2010	16.91	17.20	16.73	17.16	51,466,364	-0.20(-1.14%)
May 20, 2010	17.29	17.42	17.14	17.36	137,429	-0.31(-1.76%)
May 19, 2010	17.63	17.74	17.45	17.67	31,750,370	+0.01(+0.04%)
May 18, 2010	17.86	17.87	17.65	17.66	50,227	-0.10(-0.58%)
May 17, 2010	17.79	17.81	17.58	17.76	26,150,804	+0.02(+0.13%)
May 14, 2010	17.74	17.84	17.58	17.74	38,889,444	-0.05(-0.28%)
May 13, 2010	17.94	17.96	17.78	17.79	28,955,478	-0.15(-0.85%)
May 12, 2010	17.89	17.99	17.77	17.94	35,727,748	+0.11(+0.63%)
May 11, 2010	17.93	17.98	17.81	17.83	4,182	-0.14(-0.80%)
May 10, 2010	17.89	17.99	17.84	17.97	53,086,128	+0.46(+2.60%)
May 07, 2010	17.36	17.57	17.14	17.52	65,450,380	+0.13(+0.77%)
May 06, 2010	17.97	18.03	17.03	17.38	14,360	-0.35(-1.99%)
May 05, 2010	17.81	17.90	17.73	17.74	35,585,388	+0.05(+0.28%)
May 04, 2010	17.76	17.89	17.64	17.69	7,534	-0.19(-1.08%)
May 03, 2010	17.86	17.94	17.72	17.88	24,239,598	+0.10(+0.58%)
Apr 30, 2010	17.83	17.95	17.76	17.78	29,089,564	-0.10(-0.54%)
Apr 29, 2010	17.83	18.02	17.81	17.87	26,214,948	+0.13(+0.71%)
Apr 28, 2010	17.63	17.82	17.48	17.75	37,217,956	+0.16(+0.93%)
Apr 27, 2010	17.85	17.91	17.57	17.58	8,409	-0.29(-1.60%)
Apr 26, 2010	17.96	18.08	17.87	17.87	26,896,332	-0.05(-0.28%)
Apr 23, 2010	18.11	18.11	17.87	17.92	32,586,898	-0.14(-0.79%)
Apr 22, 2010	18.01	18.13	17.96	18.06	30,511,816	+0.04(+0.22%)
Apr 21, 2010	18.02	18.15	17.96	18.02	300,990	-0.09(-0.51%)
Apr 20, 2010	18.37	18.39	18.07	18.12	5,712	-0.28(-1.54%)
Apr 19, 2010	18.29	18.40	18.27	18.40	39,792,132	+0.12(+0.64%)
Apr 16, 2010	18.04	18.34	18.02	18.28	52,737,316	+0.24(+1.31%)
Apr 15, 2010	18.21	18.22	18.00	18.05	30,594,950	-0.23(-1.26%)
Apr 14, 2010	18.30	18.31	18.18	18.28	20,844,438	-0.02(-0.13%)
Apr 13, 2010	18.19	18.32	18.18	18.30	22,633,174	+0.09(+0.47%)
Apr 12, 2010	18.18	18.25	18.13	18.21	25,452,496	+0.06(+0.31%)
Apr 09, 2010	17.93	18.16	17.91	18.16	31,032,052	+0.28(+1.54%)
Apr 08, 2010	17.89	17.89	17.77	17.88	29,265,794	-0.02(-0.11%)
Apr 07, 2010	18.06	18.06	17.81	17.90	36,172,188	-0.16(-0.87%)
Apr 06, 2010	18.24	18.24	18.03	18.06	26,465,384	-0.19(-1.06%)
Apr 05, 2010	18.48	18.48	18.18	18.25	28,852,138	-0.14(-0.78%)
Apr 01, 2010	18.41	18.39	18.39	18.39	43,134,760	+0.10(+0.55%)
Mar 31, 2010	18.22	18.39	18.13	18.29	34,460,304	+0.04(+0.24%)
Mar 30, 2010	18.26	18.31	18.16	18.25	20,493,194	+0.03(+0.18%)
Mar 29, 2010	18.23	18.28	18.18	18.22	20,825,992	+0.04(+0.22%)
Mar 26, 2010	18.22	18.28	18.13	18.18	24,470,040	-0.05(-0.27%)
Mar 25, 2010	18.26	18.35	18.18	18.23	25,014,084	+0.06(+0.33%)
Mar 24, 2010	18.37	18.41	18.16	18.17	25,637,288	-0.23(-1.23%)
Mar 23, 2010	18.20	18.41	18.10	18.39	28,685,892	+0.16(+0.88%)
Mar 22, 2010	18.12	18.24	18.09	18.23	27,252,126	+0.02(+0.13%)
Mar 19, 2010	18.01	18.31	17.83	18.21	65,563,224	+0.27(+1.48%)
Mar 18, 2010	17.93	17.97	17.87	17.94	35,323,356	+0.04(+0.20%)
Mar 17, 2010	17.90	17.96	17.83	17.91	39,199,404	+0.05(+0.26%)
Mar 16, 2010	17.89	17.92	17.82	17.86	33,506,634	+0.02(+0.09%)
Mar 15, 2010	17.83	17.85	17.80	17.84	35,891,336	+0.10(+0.56%)
Mar 12, 2010	17.86	17.88	17.71	17.74	33,578,376	-0.08(-0.47%)
Mar 11, 2010	17.89	17.89	17.63	17.83	43,825,148	-0.13(-0.70%)
Mar 10, 2010	17.97	18.01	17.90	17.95	32,567,120	+0.01(+0.04%)
Mar 09, 2010	18.00	18.08	17.87	17.95	34,824,720	-0.09(-0.51%)
Mar 08, 2010	18.13	18.17	17.99	18.04	28,553,062	-0.08(-0.44%)
Mar 05, 2010	18.12	18.20	18.01	18.12	36,588,028	+0.08(+0.42%)
Mar 04, 2010	17.86	18.23	17.99	18.04	43,749,984	+0.18(+1.00%)
Mar 03, 2010	17.65	17.93	17.62	17.86	40,113,648	+0.19(+1.09%)
Mar 02, 2010	17.68	17.78	17.61	17.67	36,991,992	+0.03(+0.15%)

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.