Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.30	15.47	14.89	15.30	123,026	+0.04(+0.29%)
May 27, 2010	15.12	15.29	14.73	15.26	126,911	+0.57(+3.88%)
May 26, 2010	14.69	15.18	14.61	14.69	1,121	-0.04(-0.24%)
May 25, 2010	14.13	14.76	13.81	14.72	257,313	+0.11(+0.73%)
May 24, 2010	15.02	15.02	14.58	14.62	176,995	-0.37(-2.49%)
May 21, 2010	14.34	15.29	14.28	14.99	213,129	+0.38(+2.62%)
May 20, 2010	14.65	15.04	14.60	14.61	236,116	-0.59(-3.87%)
May 19, 2010	15.58	15.72	15.13	15.19	164,637	-0.45(-2.85%)
May 18, 2010	16.25	16.40	15.59	15.64	139,438	-0.37(-2.33%)
May 17, 2010	15.98	16.41	15.35	16.01	180,093	+0.17(+1.06%)
May 14, 2010	15.84	16.04	15.25	15.84	169,624	-0.36(-2.24%)
May 13, 2010	16.51	16.58	16.08	16.21	183,240	-0.40(-2.40%)
May 12, 2010	15.63	16.71	15.63	16.61	150,333	+1.06(+6.85%)
May 11, 2010	15.67	15.96	15.48	15.54	194,624	-0.53(-3.31%)
May 10, 2010	15.34	16.25	15.31	16.07	185,460	+1.42(+9.68%)
May 07, 2010	15.11	15.43	14.59	14.65	181,961	-0.59(-3.89%)
May 06, 2010	15.53	15.95	14.26	15.25	245,635	-0.40(-2.55%)
May 05, 2010	15.64	15.92	15.52	15.65	144,908	-0.36(-2.27%)
May 04, 2010	16.87	16.87	15.67	16.01	253,665	-1.14(-6.67%)
May 03, 2010	16.31	17.17	16.19	17.15	115,529	+0.87(+5.33%)
Apr 30, 2010	16.52	16.64	16.22	16.29	181,697	-0.27(-1.66%)
Apr 29, 2010	16.32	16.73	16.11	16.56	319,984	+0.43(+2.64%)
Apr 28, 2010	16.39	16.76	16.08	16.14	173,019	-0.11(-0.66%)
Apr 27, 2010	16.91	17.12	16.22	16.24	157,454	-0.85(-4.98%)
Apr 26, 2010	17.01	17.49	16.93	17.09	94,461	+0.01(+0.05%)
Apr 23, 2010	16.93	17.12	16.72	17.08	90,559	+0.12(+0.73%)
Apr 22, 2010	16.71	17.04	16.53	16.96	110,587	+0.03(+0.16%)
Apr 21, 2010	16.91	16.93	16.53	16.93	106,866	-0.01(-0.05%)
Apr 20, 2010	16.67	17.15	16.67	16.94	94,890	+0.32(+1.92%)
Apr 19, 2010	16.14	16.67	16.03	16.62	114,152	+0.36(+2.24%)
Apr 16, 2010	16.52	16.62	16.06	16.26	147,214	-0.24(-1.45%)
Apr 15, 2010	16.50	16.66	16.32	16.50	67,792	-0.06(-0.37%)
Apr 14, 2010	16.18	16.57	16.06	16.56	117,383	+0.43(+2.64%)
Apr 13, 2010	15.90	16.14	15.87	16.14	78,770	+0.15(+0.94%)
Apr 12, 2010	15.81	16.18	15.81	15.98	96,247	+0.19(+1.18%)
Apr 09, 2010	15.98	15.98	15.67	15.80	80,011	-0.20(-1.27%)
Apr 08, 2010	15.98	16.04	15.67	16.00	54,135	-0.08(-0.50%)
Apr 07, 2010	16.18	16.28	16.03	16.08	179,202	-0.12(-0.77%)
Apr 06, 2010	16.37	16.37	16.09	16.21	98,314	-0.30(-1.83%)
Apr 05, 2010	16.06	16.51	15.80	16.51	112,198	+0.59(+3.68%)
Apr 01, 2010	15.77	15.92	15.92	15.92	107,494	+0.37(+2.39%)
Mar 31, 2010	15.80	16.12	15.52	15.55	93,305	-0.35(-2.23%)
Mar 30, 2010	15.98	16.06	15.68	15.90	81,909	+0.03(+0.17%)
Mar 29, 2010	15.75	15.98	15.66	15.88	67,740	+0.12(+0.79%)
Mar 26, 2010	15.72	16.16	15.52	15.75	81,901	+0.13(+0.85%)
Mar 25, 2010	15.88	16.33	15.62	15.62	100,291	-0.16(-1.01%)
Mar 24, 2010	16.49	16.49	15.75	15.78	204,281	-0.82(-4.91%)
Mar 23, 2010	16.23	16.67	16.11	16.60	89,356	+0.40(+2.46%)
Mar 22, 2010	15.57	16.23	15.51	16.20	70,437	+0.50(+3.16%)
Mar 19, 2010	16.31	16.33	15.65	15.70	151,839	-0.53(-3.28%)
Mar 18, 2010	16.50	16.62	16.20	16.23	76,910	-0.35(-2.14%)
Mar 17, 2010	16.38	16.70	16.31	16.59	66,592	+0.19(+1.13%)
Mar 16, 2010	16.11	16.41	15.90	16.40	110,001	+0.30(+1.87%)
Mar 15, 2010	16.11	16.16	16.05	16.10	90,248	-0.19(-1.14%)
Mar 12, 2010	15.98	16.32	15.87	16.29	65,078	+0.31(+1.94%)
Mar 11, 2010	16.07	16.10	15.54	15.98	167,939	-0.25(-1.53%)
Mar 10, 2010	16.13	16.39	15.96	16.22	219,217	+0.05(+0.33%)
Mar 09, 2010	16.06	16.23	16.05	16.17	145,957	+0.02(+0.11%)
Mar 08, 2010	16.13	16.22	15.90	16.15	151,909	-0.03(-0.16%)
Mar 05, 2010	15.84	16.22	15.77	16.18	156,422	+0.40(+2.53%)
Mar 04, 2010	15.39	15.81	15.30	15.78	163,111	+0.51(+3.31%)
Mar 03, 2010	15.04	15.46	14.80	15.28	236,750	+0.18(+1.17%)
Mar 02, 2010	14.73	15.10	14.60	15.10	256,229	+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.