Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.21	17.82	17.14	17.21	12,998,778	-0.59(-3.34%)
May 27, 2010	17.07	17.84	16.97	17.81	18,601,064	+1.19(+7.18%)
May 26, 2010	16.90	17.11	16.53	16.62	514	+0.10(+0.64%)
May 25, 2010	15.92	16.54	15.67	16.51	332,293	+0.10(+0.64%)
May 24, 2010	16.90	16.90	16.38	16.41	14,248,585	-0.45(-2.70%)
May 21, 2010	15.89	17.04	15.74	16.86	25,791,920	+0.69(+4.25%)
May 20, 2010	16.17	16.65	16.02	16.17	32,804	-1.06(-6.13%)
May 19, 2010	17.37	17.56	16.76	17.23	19,876,568	-0.26(-1.49%)
May 18, 2010	18.53	18.53	17.30	17.49	17,121,994	-0.37(-2.09%)
May 17, 2010	17.65	17.98	17.34	17.86	13,690,629	+0.08(+0.46%)
May 14, 2010	17.78	18.56	17.43	17.78	22,446,232	-0.98(-5.20%)
May 13, 2010	19.41	19.41	18.75	18.76	7,204,558	-0.63(-3.24%)
May 12, 2010	19.01	19.44	18.89	19.38	11,385,188	+0.43(+2.25%)
May 11, 2010	19.40	19.47	18.95	18.96	40,269	-0.31(-1.63%)
May 10, 2010	19.15	19.32	19.01	19.27	35,644,440	+2.12(+12.38%)
May 07, 2010	17.92	18.01	16.81	17.15	29,263,976	-0.54(-3.04%)
May 06, 2010	18.54	18.99	16.46	17.69	2,607	-0.94(-5.04%)
May 05, 2010	18.76	19.12	18.58	18.63	16,800,460	-0.29(-1.52%)
May 04, 2010	19.49	19.56	18.62	18.91	25,028,740	-1.01(-5.07%)
May 03, 2010	19.91	20.04	19.69	19.92	8,271,450	+0.18(+0.92%)
Apr 30, 2010	20.16	20.28	19.73	19.74	11,561,346	-0.53(-2.62%)
Apr 29, 2010	19.69	20.36	19.56	20.27	24,906,182	+1.05(+5.44%)
Apr 28, 2010	20.97	21.01	18.88	19.23	38,649,040	-1.08(-5.30%)
Apr 27, 2010	21.02	21.07	20.23	20.30	857	-0.90(-4.24%)
Apr 26, 2010	21.46	21.55	21.18	21.20	6,356,044	-0.29(-1.33%)
Apr 23, 2010	21.17	21.54	21.04	21.49	6,634,515	+0.34(+1.59%)
Apr 22, 2010	21.06	21.17	20.73	21.15	6,322,071	-0.06(-0.27%)
Apr 21, 2010	21.21	21.60	20.97	21.21	52,539	-0.22(-1.03%)
Apr 20, 2010	21.26	21.46	21.20	21.43	516	+0.28(+1.34%)
Apr 19, 2010	20.87	21.17	20.79	21.15	6,818,363	+0.07(+0.31%)
Apr 16, 2010	21.38	21.47	20.82	21.08	12,553,746	-0.41(-1.89%)
Apr 15, 2010	21.71	21.80	21.40	21.49	8,356,063	-0.42(-1.93%)
Apr 14, 2010	21.65	21.91	21.53	21.91	5,955,987	+0.42(+1.97%)
Apr 13, 2010	21.48	21.55	21.24	21.49	6,270,835	-0.03(-0.16%)
Apr 12, 2010	21.66	21.67	21.47	21.52	5,841,959	-0.08(-0.36%)
Apr 09, 2010	21.52	21.60	21.33	21.60	4,810,378	+0.14(+0.65%)
Apr 08, 2010	21.31	21.56	21.25	21.46	7,194,973	+0.05(+0.22%)
Apr 07, 2010	21.62	21.62	21.25	21.41	7,041,362	-0.26(-1.22%)
Apr 06, 2010	21.39	21.74	21.35	21.68	6,328,338	+0.32(+1.49%)
Apr 05, 2010	21.34	21.51	21.27	21.36	5,370,784	+0.15(+0.73%)
Apr 01, 2010	21.20	21.21	21.21	21.21	5,849,708	+0.17(+0.83%)
Mar 31, 2010	20.71	21.04	20.71	21.03	8,140,227	+0.19(+0.93%)
Mar 30, 2010	20.81	20.90	20.68	20.84	7,036,628	+0.05(+0.26%)
Mar 29, 2010	20.81	20.92	20.72	20.78	6,075,441	+0.07(+0.34%)
Mar 26, 2010	20.66	20.94	20.61	20.71	6,210,552	+0.10(+0.49%)
Mar 25, 2010	20.92	21.04	20.58	20.61	7,009,528	-0.17(-0.82%)
Mar 24, 2010	20.69	20.87	20.61	20.78	6,076,954	+0.06(+0.28%)
Mar 23, 2010	20.61	20.74	20.38	20.73	9,815,179	-0.14(-0.67%)
Mar 22, 2010	20.73	20.86	20.55	20.86	5,540,875	-0.09(-0.44%)
Mar 19, 2010	21.34	21.38	20.94	20.96	9,612,227	-0.28(-1.31%)
Mar 18, 2010	21.20	21.24	21.07	21.24	6,197,549	+0.07(+0.33%)
Mar 17, 2010	20.95	21.31	20.86	21.17	6,986,820	+0.36(+1.75%)
Mar 16, 2010	20.52	20.82	20.43	20.80	6,152,899	+0.36(+1.76%)
Mar 15, 2010	20.26	20.49	20.24	20.44	6,457,530	+0.03(+0.15%)
Mar 12, 2010	20.49	20.54	20.24	20.41	4,858,758	+0.02(+0.11%)
Mar 11, 2010	20.25	20.39	20.11	20.39	6,557,019	+0.06(+0.31%)
Mar 10, 2010	19.93	20.34	19.79	20.33	9,271,448	+0.47(+2.38%)
Mar 09, 2010	19.96	20.02	19.73	19.85	5,737,781	-0.17(-0.87%)
Mar 08, 2010	19.99	20.14	19.95	20.03	5,689,370	+0.07(+0.37%)
Mar 05, 2010	19.76	20.00	19.53	19.95	6,682,282	+0.36(+1.86%)
Mar 04, 2010	19.44	19.65	19.47	19.59	6,580,221	+0.16(+0.80%)
Mar 03, 2010	19.38	19.59	19.37	19.44	6,614,450	+0.09(+0.46%)
Mar 02, 2010	19.44	19.50	19.26	19.35	6,152,421	-0.03(-0.16%)

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.