Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.10	17.28	16.97	17.10	35,432,592	+0.06(+0.33%)
May 27, 2010	16.84	17.05	16.72	17.04	34,059,408	+0.38(+2.30%)
May 26, 2010	16.91	16.93	16.62	16.66	54,949	-0.18(-1.07%)
May 25, 2010	16.76	16.88	16.62	16.84	38,346	-0.28(-1.63%)
May 24, 2010	17.04	17.26	16.97	17.12	25,403,458	-0.04(-0.25%)
May 21, 2010	16.91	17.21	16.74	17.16	51,447,600	-0.20(-1.14%)
May 20, 2010	17.29	17.43	17.14	17.36	137,379	-0.31(-1.76%)
May 19, 2010	17.63	17.75	17.45	17.67	31,738,794	+0.01(+0.04%)
May 18, 2010	17.87	17.87	17.66	17.67	50,209	-0.10(-0.58%)
May 17, 2010	17.79	17.82	17.58	17.77	26,141,270	+0.02(+0.13%)
May 14, 2010	17.75	17.85	17.59	17.75	38,875,264	-0.05(-0.28%)
May 13, 2010	17.95	17.97	17.78	17.80	28,944,922	-0.15(-0.85%)
May 12, 2010	17.90	18.00	17.77	17.95	35,714,724	+0.11(+0.63%)
May 11, 2010	17.93	17.99	17.81	17.84	4,180	-0.14(-0.80%)
May 10, 2010	17.90	18.00	17.85	17.98	53,066,776	+0.46(+2.60%)
May 07, 2010	17.36	17.58	17.15	17.52	65,426,520	+0.13(+0.77%)
May 06, 2010	17.97	18.03	17.04	17.39	14,354	-0.35(-1.99%)
May 05, 2010	17.82	17.91	17.73	17.74	35,572,416	+0.05(+0.28%)
May 04, 2010	17.76	17.90	17.65	17.69	7,532	-0.19(-1.08%)
May 03, 2010	17.87	17.95	17.72	17.89	24,230,760	+0.10(+0.58%)
Apr 30, 2010	17.84	17.95	17.77	17.78	29,078,958	-0.10(-0.54%)
Apr 29, 2010	17.84	18.03	17.82	17.88	26,205,390	+0.13(+0.71%)
Apr 28, 2010	17.64	17.82	17.49	17.75	37,204,388	+0.16(+0.93%)
Apr 27, 2010	17.85	17.92	17.58	17.59	8,406	-0.29(-1.60%)
Apr 26, 2010	17.97	18.08	17.88	17.88	26,886,526	-0.05(-0.28%)
Apr 23, 2010	18.12	18.12	17.88	17.93	32,575,018	-0.14(-0.79%)
Apr 22, 2010	18.01	18.14	17.97	18.07	30,500,694	+0.04(+0.22%)
Apr 21, 2010	18.03	18.16	17.97	18.03	300,880	-0.09(-0.51%)
Apr 20, 2010	18.37	18.40	18.07	18.12	5,710	-0.28(-1.54%)
Apr 19, 2010	18.29	18.41	18.27	18.41	39,777,624	+0.12(+0.64%)
Apr 16, 2010	18.04	18.35	18.02	18.29	52,718,088	+0.24(+1.31%)
Apr 15, 2010	18.22	18.22	18.01	18.05	30,583,796	-0.23(-1.26%)
Apr 14, 2010	18.31	18.32	18.18	18.28	20,836,838	-0.02(-0.13%)
Apr 13, 2010	18.19	18.33	18.18	18.31	22,624,924	+0.09(+0.47%)
Apr 12, 2010	18.18	18.25	18.14	18.22	25,443,218	+0.06(+0.31%)
Apr 09, 2010	17.94	18.17	17.92	18.16	31,020,740	+0.28(+1.54%)
Apr 08, 2010	17.89	17.89	17.78	17.89	29,255,126	-0.02(-0.11%)
Apr 07, 2010	18.07	18.07	17.82	17.91	36,159,000	-0.16(-0.87%)
Apr 06, 2010	18.25	18.25	18.04	18.06	26,455,736	-0.19(-1.06%)
Apr 05, 2010	18.49	18.49	18.18	18.26	28,841,620	-0.14(-0.78%)
Apr 01, 2010	18.42	18.40	18.40	18.40	43,119,032	+0.10(+0.55%)
Mar 31, 2010	18.23	18.40	18.13	18.30	34,447,740	+0.04(+0.24%)
Mar 30, 2010	18.27	18.32	18.17	18.26	20,485,722	+0.03(+0.18%)
Mar 29, 2010	18.23	18.29	18.19	18.22	20,818,400	+0.04(+0.22%)
Mar 26, 2010	18.23	18.29	18.13	18.18	24,461,118	-0.05(-0.27%)
Mar 25, 2010	18.27	18.36	18.18	18.23	25,004,964	+0.06(+0.33%)
Mar 24, 2010	18.37	18.42	18.17	18.17	25,627,942	-0.23(-1.23%)
Mar 23, 2010	18.20	18.41	18.10	18.40	28,675,434	+0.16(+0.88%)
Mar 22, 2010	18.13	18.25	18.10	18.24	27,242,192	+0.02(+0.13%)
Mar 19, 2010	18.01	18.32	17.83	18.22	65,539,320	+0.27(+1.48%)
Mar 18, 2010	17.93	17.98	17.88	17.95	35,310,480	+0.04(+0.20%)
Mar 17, 2010	17.91	17.96	17.83	17.91	39,185,116	+0.05(+0.26%)
Mar 16, 2010	17.90	17.92	17.82	17.87	33,494,418	+0.02(+0.09%)
Mar 15, 2010	17.83	17.85	17.81	17.85	35,878,248	+0.10(+0.56%)
Mar 12, 2010	17.86	17.89	17.72	17.75	33,566,132	-0.08(-0.47%)
Mar 11, 2010	17.89	17.89	17.63	17.83	43,809,168	-0.13(-0.70%)
Mar 10, 2010	17.98	18.02	17.91	17.96	32,555,246	+0.01(+0.04%)
Mar 09, 2010	18.01	18.09	17.88	17.95	34,812,024	-0.09(-0.51%)
Mar 08, 2010	18.13	18.18	18.00	18.05	28,542,652	-0.08(-0.44%)
Mar 05, 2010	18.12	18.21	18.01	18.13	36,574,688	+0.08(+0.42%)
Mar 04, 2010	17.87	18.24	18.00	18.05	43,734,032	+0.18(+1.00%)
Mar 03, 2010	17.66	17.93	17.62	17.87	40,099,024	+0.19(+1.09%)
Mar 02, 2010	17.69	17.79	17.61	17.68	36,978,504	+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.