Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.63	16.65	16.50	16.63	11,035	+0.25(+1.53%)
May 27, 2010	16.35	16.38	16.25	16.38	4,713	+0.77(+4.92%)
May 26, 2010	16.01	16.06	15.61	15.61	9,461	-0.16(-1.02%)
May 25, 2010	14.94	15.78	14.83	15.78	51,404	-0.22(-1.35%)
May 24, 2010	15.96	15.99	15.96	15.99	3,908	+0.33(+2.13%)
May 21, 2010	14.76	15.66	14.40	15.66	38,862	-0.23(-1.45%)
May 20, 2010	15.45	15.89	15.45	15.89	2,191	-0.88(-5.27%)
May 19, 2010	16.74	16.77	16.31	16.77	6,097	-0.19(-1.13%)
May 18, 2010	17.45	17.48	16.96	16.96	1,489	-0.19(-1.09%)
May 17, 2010	16.98	17.15	16.98	17.15	4,138	+0.32(+1.91%)
May 14, 2010	16.83	17.14	16.70	16.83	3,437	-0.47(-2.69%)
May 13, 2010	17.05	17.59	17.05	17.29	8,506	+0.00(+0.02%)
May 12, 2010	16.70	17.29	16.65	17.29	15,783	+0.61(+3.65%)
May 11, 2010	16.68	16.68	16.68	16.68	17,448	+0.59(+3.65%)
May 10, 2010	15.78	17.64	15.78	16.09	32,020	+0.75(+4.90%)
May 07, 2010	16.01	16.16	15.19	15.34	6,074	-1.00(-6.15%)
May 06, 2010	17.14	17.25	0.0609	16.35	53,906	-0.91(-5.29%)
May 05, 2010	17.20	17.26	17.19	17.26	8,506	+0.08(+0.46%)
May 04, 2010	18.19	18.19	17.18	17.18	12,652	-1.09(-5.96%)
May 03, 2010	18.05	18.27	17.90	18.27	5,058	+0.05(+0.27%)
Apr 30, 2010	18.22	18.26	18.13	18.22	2,299	+0.05(+0.26%)
Apr 29, 2010	18.06	18.17	18.06	18.17	2,988	+0.57(+3.21%)
Apr 28, 2010	17.32	17.61	17.32	17.61	1,427	+0.23(+1.30%)
Apr 27, 2010	17.40	17.40	17.38	17.38	574	-0.74(-4.10%)
Apr 26, 2010	18.00	18.12	18.00	18.12	34,027	-0.03(-0.14%)
Apr 23, 2010	18.05	18.15	17.81	18.15	6,026	+0.05(+0.29%)
Apr 22, 2010	17.87	18.16	17.87	18.10	41,902	+0.04(+0.22%)
Apr 21, 2010	18.34	18.34	17.89	18.06	486,346	-0.24(-1.32%)
Apr 20, 2010	18.15	18.30	18.14	18.30	5,173	+0.27(+1.51%)
Apr 19, 2010	17.93	18.11	17.79	18.03	5,952	+0.17(+0.93%)
Apr 16, 2010	18.30	18.30	17.71	17.86	25,775	-0.48(-2.61%)
Apr 15, 2010	18.25	18.35	18.25	18.34	3,582	-0.01(-0.05%)
Apr 14, 2010	18.28	18.35	18.08	18.35	4,697	+0.20(+1.13%)
Apr 13, 2010	18.15	18.15	18.00	18.15	2,729	+0.01(+0.07%)
Apr 12, 2010	18.03	18.21	18.00	18.13	28,994	+0.18(+0.99%)
Apr 09, 2010	17.75	17.97	17.75	17.95	11,150	+0.21(+1.20%)
Apr 08, 2010	17.40	17.75	17.31	17.74	18,048	+0.34(+1.98%)
Apr 07, 2010	17.77	17.80	17.39	17.40	58,516	-0.47(-2.61%)
Apr 06, 2010	17.98	17.98	17.71	17.86	18,556	-0.07(-0.36%)
Apr 05, 2010	17.72	17.94	17.72	17.93	17,239	+0.49(+2.82%)
Apr 01, 2010	17.52	17.44	17.44	17.44	4,828	+0.15(+0.89%)
Mar 31, 2010	17.36	17.50	17.28	17.28	5,911	-0.03(-0.15%)
Mar 30, 2010	17.43	17.43	17.25	17.31	20,529	+0.11(+0.66%)
Mar 29, 2010	17.20	17.20	17.20	17.20	1,850	+0.13(+0.76%)
Mar 26, 2010	17.16	17.26	16.97	17.07	141,564	-0.12(-0.68%)
Mar 25, 2010	17.40	17.65	17.18	17.18	19,071	-0.29(-1.68%)
Mar 24, 2010	18.00	18.00	17.48	17.48	5,366	-0.34(-1.93%)
Mar 23, 2010	17.59	17.82	17.36	17.82	13,667	+0.50(+2.90%)
Mar 22, 2010	17.24	17.42	17.24	17.32	5,669	+0.27(+1.60%)
Mar 19, 2010	17.25	17.28	17.02	17.05	12,275	-0.16(-0.91%)
Mar 18, 2010	17.27	17.27	17.03	17.20	11,087	+0.13(+0.76%)
Mar 17, 2010	16.58	17.12	16.58	17.07	8,656	+0.38(+2.26%)
Mar 16, 2010	16.64	16.71	16.64	16.70	1,322	+0.14(+0.85%)
Mar 15, 2010	16.55	16.55	16.55	16.55	13,330	-0.11(-0.64%)
Mar 12, 2010	16.46	16.66	16.46	16.66	1,992	+0.06(+0.37%)
Mar 11, 2010	16.31	16.60	16.31	16.60	6,263	+0.12(+0.71%)
Mar 10, 2010	16.41	16.56	16.34	16.48	14,385	+0.11(+0.66%)
Mar 09, 2010	15.91	16.56	15.91	16.37	29,137	+0.29(+1.78%)
Mar 08, 2010	15.89	16.10	15.74	16.09	9,716	+0.36(+2.32%)
Mar 05, 2010	15.58	15.75	15.49	15.72	11,957	+0.33(+2.16%)
Mar 04, 2010	15.39	15.44	15.35	15.39	5,897	+0.04(+0.24%)
Mar 03, 2010	15.54	15.63	15.35	15.35	16,258	+0.02(+0.16%)
Mar 02, 2010	15.53	15.53	15.33	15.33	4,109	+0.03(+0.21%)

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.