Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.35	15.52	14.94	15.35	122,637	+0.04(+0.29%)
May 27, 2010	15.17	15.34	14.78	15.30	126,510	+0.57(+3.88%)
May 26, 2010	14.73	15.22	14.65	14.73	1,117	-0.04(-0.24%)
May 25, 2010	14.18	14.80	13.86	14.77	256,500	+0.11(+0.73%)
May 24, 2010	15.07	15.07	14.63	14.66	176,435	-0.38(-2.49%)
May 21, 2010	14.38	15.34	14.32	15.04	212,456	+0.38(+2.62%)
May 20, 2010	14.70	15.09	14.64	14.65	235,370	-0.59(-3.87%)
May 19, 2010	15.63	15.77	15.18	15.24	164,117	-0.45(-2.85%)
May 18, 2010	16.30	16.45	15.64	15.69	138,998	-0.37(-2.33%)
May 17, 2010	16.03	16.46	15.39	16.06	179,524	+0.17(+1.06%)
May 14, 2010	15.89	16.09	15.30	15.89	169,088	-0.36(-2.24%)
May 13, 2010	16.56	16.63	16.13	16.26	182,661	-0.40(-2.40%)
May 12, 2010	15.68	16.76	15.68	16.66	149,858	+1.07(+6.85%)
May 11, 2010	15.72	16.01	15.53	15.59	194,009	-0.53(-3.31%)
May 10, 2010	15.39	16.30	15.36	16.12	184,874	+1.42(+9.68%)
May 07, 2010	15.15	15.47	14.64	14.70	181,386	-0.60(-3.90%)
May 06, 2010	15.58	16.00	14.31	15.30	244,859	-0.40(-2.55%)
May 05, 2010	15.69	15.97	15.57	15.70	144,450	-0.36(-2.27%)
May 04, 2010	16.92	16.92	15.72	16.06	252,863	-1.15(-6.67%)
May 03, 2010	16.36	17.23	16.24	17.21	115,164	+0.87(+5.33%)
Apr 30, 2010	16.57	16.69	16.28	16.34	181,123	-0.28(-1.66%)
Apr 29, 2010	16.37	16.78	16.16	16.61	318,973	+0.43(+2.64%)
Apr 28, 2010	16.44	16.82	16.13	16.19	172,472	-0.11(-0.66%)
Apr 27, 2010	16.96	17.17	16.27	16.29	156,957	-0.85(-4.98%)
Apr 26, 2010	17.07	17.54	16.99	17.15	94,162	+0.01(+0.05%)
Apr 23, 2010	16.99	17.17	16.77	17.14	90,273	+0.12(+0.73%)
Apr 22, 2010	16.76	17.09	16.59	17.01	110,238	+0.03(+0.16%)
Apr 21, 2010	16.96	16.99	16.59	16.99	106,528	-0.01(-0.05%)
Apr 20, 2010	16.72	17.20	16.72	17.00	94,591	+0.32(+1.92%)
Apr 19, 2010	16.20	16.72	16.08	16.68	113,791	+0.36(+2.24%)
Apr 16, 2010	16.57	16.68	16.11	16.31	146,749	-0.24(-1.45%)
Apr 15, 2010	16.55	16.71	16.37	16.55	67,578	-0.06(-0.37%)
Apr 14, 2010	16.23	16.62	16.12	16.61	117,012	+0.43(+2.64%)
Apr 13, 2010	15.96	16.20	15.92	16.19	78,521	+0.15(+0.94%)
Apr 12, 2010	15.86	16.23	15.86	16.04	95,943	+0.19(+1.18%)
Apr 09, 2010	16.03	16.03	15.72	15.85	79,759	-0.20(-1.27%)
Apr 08, 2010	16.04	16.09	15.72	16.05	53,964	-0.08(-0.50%)
Apr 07, 2010	16.23	16.33	16.08	16.13	178,636	-0.12(-0.77%)
Apr 06, 2010	16.43	16.43	16.14	16.26	98,003	-0.30(-1.83%)
Apr 05, 2010	16.11	16.56	15.85	16.56	111,843	+0.59(+3.67%)
Apr 01, 2010	15.82	15.97	15.97	15.97	107,155	+0.37(+2.39%)
Mar 31, 2010	15.85	16.17	15.57	15.60	93,010	-0.36(-2.23%)
Mar 30, 2010	16.03	16.11	15.73	15.96	81,650	+0.03(+0.17%)
Mar 29, 2010	15.80	16.04	15.71	15.93	67,526	+0.12(+0.79%)
Mar 26, 2010	15.77	16.21	15.57	15.80	81,642	+0.13(+0.85%)
Mar 25, 2010	15.93	16.38	15.67	15.67	99,974	-0.16(-1.01%)
Mar 24, 2010	16.54	16.54	15.80	15.83	203,636	-0.82(-4.91%)
Mar 23, 2010	16.28	16.72	16.16	16.65	89,073	+0.40(+2.46%)
Mar 22, 2010	15.62	16.28	15.56	16.25	70,215	+0.50(+3.16%)
Mar 19, 2010	16.36	16.38	15.70	15.75	151,359	-0.53(-3.28%)
Mar 18, 2010	16.55	16.68	16.25	16.28	76,667	-0.36(-2.14%)
Mar 17, 2010	16.44	16.76	16.36	16.64	66,382	+0.19(+1.14%)
Mar 16, 2010	16.16	16.46	15.96	16.45	109,653	+0.30(+1.87%)
Mar 15, 2010	16.16	16.21	16.10	16.15	89,963	-0.19(-1.14%)
Mar 12, 2010	16.03	16.37	15.92	16.34	64,873	+0.31(+1.94%)
Mar 11, 2010	16.12	16.15	15.59	16.03	167,409	-0.25(-1.53%)
Mar 10, 2010	16.18	16.44	16.01	16.28	218,524	+0.05(+0.33%)
Mar 09, 2010	16.11	16.28	16.10	16.22	145,496	+0.02(+0.11%)
Mar 08, 2010	16.18	16.28	15.95	16.20	151,429	-0.03(-0.16%)
Mar 05, 2010	15.89	16.28	15.82	16.23	155,928	+0.40(+2.53%)
Mar 04, 2010	15.44	15.86	15.35	15.83	162,595	+0.51(+3.31%)
Mar 03, 2010	15.08	15.51	14.84	15.32	236,002	+0.18(+1.17%)
Mar 02, 2010	14.77	15.15	14.65	15.15	255,420	+0.43(+2.95%)

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.