Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.34	16.57	16.24	16.34	29,479,940	-0.28(-1.67%)
May 27, 2010	16.91	16.96	16.44	16.62	43,342,600	+0.07(+0.40%)
May 26, 2010	16.72	16.96	16.54	16.55	9,090	+0.10(+0.59%)
May 25, 2010	16.47	16.65	16.18	16.45	30,975	-0.36(-2.12%)
May 24, 2010	17.01	17.18	16.63	16.81	45,618,652	+0.08(+0.47%)
May 21, 2010	16.24	17.14	16.24	16.73	88,281,080	+0.31(+1.90%)
May 20, 2010	16.66	16.88	16.35	16.42	505,933	-0.03(-0.21%)
May 19, 2010	15.95	16.73	15.95	16.45	145,933,680	+0.65(+4.11%)
May 18, 2010	16.93	17.14	15.40	15.81	4,077,101	-1.04(-6.18%)
May 17, 2010	17.76	17.87	16.61	16.85	100,392,064	-0.57(-3.30%)
May 14, 2010	17.42	18.02	17.12	17.42	188,313,680	-1.91(-9.88%)
May 13, 2010	19.37	19.84	19.06	19.33	35,193,400	+0.01(+0.06%)
May 12, 2010	19.18	19.74	19.11	19.32	41,165,964	+0.37(+1.96%)
May 11, 2010	18.90	19.15	18.86	18.95	444	-0.41(-2.13%)
May 10, 2010	19.54	19.60	19.35	19.36	38,979,220	+0.83(+4.50%)
May 07, 2010	18.70	18.95	18.18	18.53	50,550,956	-0.14(-0.76%)
May 06, 2010	19.33	19.49	17.09	18.67	201,209	-0.68(-3.52%)
May 05, 2010	19.53	19.80	19.33	19.35	41,274,716	-0.55(-2.74%)
May 04, 2010	20.12	20.48	19.84	19.90	10,081	-0.20(-1.01%)
May 03, 2010	20.39	20.55	19.91	20.10	34,441,612	-0.22(-1.06%)
Apr 30, 2010	21.00	21.02	20.27	20.32	27,846,240	-0.58(-2.79%)
Apr 29, 2010	21.11	21.30	20.74	20.90	32,651,578	-0.18(-0.84%)
Apr 28, 2010	21.10	21.18	20.78	21.08	22,643,890	+0.15(+0.71%)
Apr 27, 2010	21.60	21.67	20.92	20.93	11,227	-0.69(-3.18%)
Apr 26, 2010	21.85	21.88	21.51	21.62	20,290,198	-0.13(-0.61%)
Apr 23, 2010	21.66	21.80	21.44	21.75	13,880,748	+0.33(+1.52%)
Apr 22, 2010	20.90	21.44	20.82	21.42	16,275,299	+0.45(+2.16%)
Apr 21, 2010	21.24	21.25	20.91	20.97	444	-0.21(-0.98%)
Apr 20, 2010	21.09	21.19	20.83	21.18	2,136	+0.21(+1.00%)
Apr 19, 2010	20.99	21.21	20.73	20.97	13,974,311	-0.16(-0.78%)
Apr 16, 2010	21.18	21.37	20.90	21.13	20,853,972	-0.14(-0.64%)
Apr 15, 2010	21.25	21.45	21.15	21.27	22,914,636	+0.04(+0.20%)
Apr 14, 2010	20.98	21.26	20.91	21.22	19,240,490	+0.33(+1.58%)
Apr 13, 2010	21.03	21.12	20.75	20.89	12,696,545	-0.09(-0.43%)
Apr 12, 2010	20.95	21.05	20.83	20.98	10,351,536	+0.15(+0.72%)
Apr 09, 2010	20.70	20.85	20.64	20.83	10,622,473	+0.23(+1.13%)
Apr 08, 2010	20.41	20.73	20.38	20.60	11,957,779	+0.18(+0.86%)
Apr 07, 2010	20.83	20.83	20.41	20.42	16,377,438	-0.38(-1.83%)
Apr 06, 2010	20.72	21.01	20.67	20.81	15,336,931	-0.17(-0.81%)
Apr 05, 2010	20.95	20.99	20.74	20.97	17,057,704	+0.14(+0.65%)
Apr 01, 2010	20.64	20.84	20.84	20.84	77,563,264	+0.34(+1.67%)
Mar 31, 2010	20.42	20.76	20.38	20.50	13,883,373	+0.01(+0.03%)
Mar 30, 2010	20.37	20.68	20.34	20.49	18,132,044	+0.17(+0.84%)
Mar 29, 2010	20.39	20.53	20.30	20.32	12,362,317	-0.00(-0.01%)
Mar 26, 2010	20.43	20.55	20.19	20.32	15,032,588	-0.04(-0.18%)
Mar 25, 2010	20.19	20.67	20.15	20.36	22,598,404	+0.37(+1.87%)
Mar 24, 2010	20.17	20.25	19.95	19.98	17,333,584	-0.28(-1.37%)
Mar 23, 2010	20.15	20.33	20.10	20.26	15,006,980	+0.17(+0.83%)
Mar 22, 2010	19.90	20.21	19.85	20.09	18,513,368	+0.09(+0.45%)
Mar 19, 2010	20.38	20.43	19.97	20.00	26,895,822	-0.29(-1.43%)
Mar 18, 2010	20.60	20.67	20.28	20.29	20,835,816	-0.31(-1.51%)
Mar 17, 2010	20.74	20.81	20.54	20.60	16,415,935	-0.03(-0.15%)
Mar 16, 2010	20.87	20.92	20.57	20.64	21,171,194	-0.17(-0.82%)
Mar 15, 2010	20.78	20.85	20.70	20.81	23,018,250	-0.19(-0.90%)
Mar 12, 2010	20.98	21.08	20.86	21.00	31,802,274	+0.11(+0.55%)
Mar 11, 2010	20.48	21.00	20.44	20.88	61,221,080	+0.27(+1.33%)
Mar 10, 2010	20.21	20.67	20.16	20.61	31,575,754	+0.15(+0.72%)
Mar 09, 2010	20.32	20.64	20.23	20.46	40,737,996	+0.05(+0.26%)
Mar 08, 2010	19.92	20.47	19.83	20.41	34,707,900	+0.48(+2.39%)
Mar 05, 2010	19.68	19.94	19.61	19.93	21,659,152	+0.33(+1.69%)
Mar 04, 2010	19.54	19.69	19.39	19.60	16,184,427	+0.05(+0.28%)
Mar 03, 2010	19.50	19.64	19.42	19.54	15,164,266	+0.08(+0.40%)
Mar 02, 2010	19.55	19.58	19.42	19.47	14,324,058	-0.08(-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.