Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.80	17.04	16.69	16.80	28,673,212	-0.29(-1.67%)
May 27, 2010	17.39	17.43	16.90	17.08	42,156,516	+0.07(+0.39%)
May 26, 2010	17.19	17.43	17.01	17.02	8,842	+0.10(+0.59%)
May 25, 2010	16.94	17.12	16.64	16.92	30,128	-0.37(-2.12%)
May 24, 2010	17.49	17.67	17.10	17.28	44,370,284	+0.08(+0.47%)
May 21, 2010	16.70	17.62	16.70	17.20	85,865,240	+0.32(+1.89%)
May 20, 2010	17.13	17.36	16.81	16.88	492,088	-0.03(-0.21%)
May 19, 2010	16.39	17.20	16.39	16.92	141,940,160	+0.67(+4.11%)
May 18, 2010	17.41	17.62	15.83	16.25	3,965,529	-1.07(-6.18%)
May 17, 2010	18.26	18.37	17.08	17.32	97,644,808	-0.59(-3.30%)
May 14, 2010	17.91	18.52	17.60	17.91	183,160,416	-1.96(-9.88%)
May 13, 2010	19.91	20.40	19.60	19.88	34,230,320	+0.01(+0.06%)
May 12, 2010	19.72	20.30	19.65	19.86	40,039,440	+0.36(+1.84%)
May 11, 2010	19.45	19.71	19.42	19.50	431	-0.42(-2.13%)
May 10, 2010	20.11	20.17	19.91	19.93	37,870,296	+0.86(+4.50%)
May 07, 2010	19.25	19.51	18.71	19.07	49,112,828	-0.15(-0.76%)
May 06, 2010	19.90	20.06	17.59	19.22	195,485	-0.70(-3.52%)
May 05, 2010	20.10	20.38	19.89	19.92	40,100,484	-0.56(-2.74%)
May 04, 2010	20.71	21.08	20.42	20.48	9,794	-0.21(-1.01%)
May 03, 2010	20.99	21.15	20.49	20.69	33,461,778	-0.22(-1.06%)
Apr 30, 2010	21.62	21.64	20.86	20.91	27,054,038	-0.60(-2.79%)
Apr 29, 2010	21.73	21.92	21.34	21.51	31,722,670	-0.18(-0.84%)
Apr 28, 2010	21.72	21.80	21.39	21.69	21,999,692	+0.15(+0.71%)
Apr 27, 2010	22.24	22.30	21.53	21.54	10,907	-0.71(-3.18%)
Apr 26, 2010	22.49	22.52	22.14	22.25	19,712,960	-0.14(-0.61%)
Apr 23, 2010	22.30	22.44	22.07	22.39	13,485,853	+0.34(+1.52%)
Apr 22, 2010	21.51	22.06	21.43	22.05	15,812,281	+0.47(+2.16%)
Apr 21, 2010	21.87	21.87	21.52	21.58	431	-0.21(-0.98%)
Apr 20, 2010	21.70	21.81	21.44	21.80	2,075	+0.22(+1.00%)
Apr 19, 2010	21.60	21.83	21.34	21.58	13,576,754	-0.17(-0.78%)
Apr 16, 2010	21.80	22.00	21.51	21.75	20,260,694	-0.14(-0.64%)
Apr 15, 2010	21.87	22.08	21.77	21.89	22,262,734	+0.04(+0.20%)
Apr 14, 2010	21.59	21.89	21.52	21.85	18,693,114	+0.34(+1.58%)
Apr 13, 2010	21.65	21.74	21.36	21.50	12,335,340	-0.09(-0.43%)
Apr 12, 2010	21.56	21.67	21.44	21.60	10,057,044	+0.16(+0.72%)
Apr 09, 2010	21.31	21.46	21.24	21.44	10,320,273	+0.24(+1.13%)
Apr 08, 2010	21.01	21.34	20.97	21.20	11,617,591	+0.18(+0.86%)
Apr 07, 2010	21.44	21.44	21.00	21.02	15,911,515	-0.39(-1.83%)
Apr 06, 2010	21.33	21.63	21.28	21.41	14,900,609	-0.17(-0.81%)
Apr 05, 2010	21.56	21.60	21.34	21.59	16,572,428	+0.14(+0.65%)
Apr 01, 2010	21.25	21.45	21.45	21.45	75,356,656	+0.35(+1.67%)
Mar 31, 2010	21.02	21.37	20.98	21.10	13,488,403	+0.01(+0.03%)
Mar 30, 2010	20.97	21.28	20.94	21.09	17,616,204	+0.18(+0.84%)
Mar 29, 2010	20.99	21.13	20.89	20.91	12,010,620	-0.00(-0.01%)
Mar 26, 2010	21.03	21.15	20.78	20.92	14,604,924	-0.04(-0.18%)
Mar 25, 2010	20.78	21.27	20.74	20.95	21,955,498	+0.38(+1.87%)
Mar 24, 2010	20.77	20.84	20.53	20.57	16,840,460	-0.29(-1.37%)
Mar 23, 2010	20.74	20.93	20.68	20.85	14,580,044	+0.17(+0.83%)
Mar 22, 2010	20.48	20.80	20.44	20.68	17,986,680	+0.09(+0.45%)
Mar 19, 2010	20.98	21.03	20.55	20.59	26,130,660	-0.30(-1.43%)
Mar 18, 2010	21.21	21.28	20.88	20.89	20,243,056	-0.32(-1.51%)
Mar 17, 2010	21.35	21.42	21.15	21.21	15,948,916	-0.03(-0.15%)
Mar 16, 2010	21.48	21.53	21.17	21.24	20,568,892	-0.18(-0.82%)
Mar 15, 2010	21.39	21.46	21.30	21.42	22,363,400	-0.19(-0.90%)
Mar 12, 2010	21.59	21.70	21.47	21.61	30,897,528	+0.12(+0.55%)
Mar 11, 2010	21.08	21.62	21.04	21.49	59,479,392	+0.28(+1.33%)
Mar 10, 2010	20.80	21.28	20.75	21.21	30,677,452	+0.15(+0.72%)
Mar 09, 2010	20.92	21.25	20.83	21.06	39,579,032	+0.06(+0.26%)
Mar 08, 2010	20.50	21.07	20.42	21.00	33,720,488	+0.49(+2.40%)
Mar 05, 2010	20.26	20.52	20.19	20.51	21,042,968	+0.34(+1.69%)
Mar 04, 2010	20.12	20.27	19.96	20.17	15,723,995	+0.06(+0.28%)
Mar 03, 2010	20.07	20.21	19.99	20.12	14,732,855	+0.08(+0.40%)
Mar 02, 2010	20.12	20.16	19.99	20.04	13,916,551	-0.09(-0.43%)

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.