Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.51	16.83	16.37	16.51	2,689,726	-0.36(-2.16%)
May 27, 2010	16.56	16.88	16.42	16.88	2,028,078	+0.71(+4.40%)
May 26, 2010	16.02	16.48	16.02	16.17	2,316,556	+0.22(+1.39%)
May 25, 2010	15.62	15.95	15.48	15.94	3,001,174	-0.12(-0.77%)
May 24, 2010	16.26	16.47	16.07	16.07	1,636,491	-0.19(-1.15%)
May 21, 2010	15.82	16.34	15.72	16.25	3,267,165	+0.26(+1.61%)
May 20, 2010	15.89	16.22	15.82	16.00	6,504,493	-0.32(-1.96%)
May 19, 2010	16.30	16.51	16.15	16.32	3,253,823	-0.17(-1.02%)
May 18, 2010	16.88	16.98	16.41	16.49	1,570,108	-0.26(-1.54%)
May 17, 2010	17.06	17.06	16.33	16.74	2,182,116	-0.18(-1.05%)
May 14, 2010	16.92	17.21	16.67	16.92	2,998,964	-0.36(-2.11%)
May 13, 2010	17.37	17.48	17.26	17.29	2,602,414	-0.09(-0.51%)
May 12, 2010	16.88	17.41	16.88	17.37	3,670,118	+0.52(+3.06%)
May 11, 2010	17.10	17.18	16.80	16.86	2,311,742	-0.24(-1.40%)
May 10, 2010	17.00	17.10	16.98	17.10	5,103,359	+0.91(+5.60%)
May 07, 2010	16.29	16.62	15.95	16.19	6,982,347	+0.01(+0.05%)
May 06, 2010	16.18	17.06	15.14	16.18	225	-0.78(-4.61%)
May 05, 2010	17.09	17.37	16.82	16.97	3,542,873	-0.44(-2.50%)
May 04, 2010	18.10	18.13	17.40	17.40	3,300,064	-1.03(-5.59%)
May 03, 2010	18.66	18.66	18.25	18.43	2,159,383	-0.03(-0.14%)
Apr 30, 2010	18.44	18.68	18.21	18.46	3,841,094	+0.09(+0.48%)
Apr 29, 2010	18.17	18.69	18.16	18.37	4,012,281	+0.43(+2.38%)
Apr 28, 2010	17.59	17.96	17.39	17.94	4,964,737	+0.40(+2.28%)
Apr 27, 2010	18.70	18.72	17.43	17.54	4,929,770	-1.24(-6.62%)
Apr 26, 2010	18.75	18.99	18.59	18.79	2,537,422	-0.01(-0.05%)
Apr 23, 2010	18.81	18.85	18.61	18.80	2,423,738	+0.03(+0.14%)
Apr 22, 2010	18.38	18.82	18.25	18.77	2,407,564	+0.29(+1.59%)
Apr 21, 2010	19.06	19.08	18.39	18.48	3,401,368	-0.50(-2.62%)
Apr 20, 2010	18.95	19.00	18.75	18.97	1,109,794	+0.23(+1.23%)
Apr 19, 2010	18.26	18.81	18.26	18.74	1,431,058	+0.13(+0.72%)
Apr 16, 2010	18.91	19.03	18.44	18.61	1,637,345	-0.48(-2.51%)
Apr 15, 2010	19.15	19.18	18.95	19.09	864,627	-0.05(-0.28%)
Apr 14, 2010	19.20	19.24	19.02	19.14	1,384,215	-0.03(-0.14%)
Apr 13, 2010	19.04	19.17	18.86	19.17	1,110,169	+0.12(+0.61%)
Apr 12, 2010	18.94	19.10	18.85	19.05	1,147,683	+0.09(+0.47%)
Apr 09, 2010	18.73	19.00	18.73	18.96	1,189,445	+0.22(+1.19%)
Apr 08, 2010	18.63	18.83	18.56	18.74	1,992,456	+0.00(+0.00%)
Apr 07, 2010	19.11	19.11	18.69	18.74	2,996,271	-0.36(-1.86%)
Apr 06, 2010	19.24	19.24	19.06	19.10	1,932,482	+0.20(+1.08%)
Apr 05, 2010	18.88	19.30	18.86	18.89	2,051,453	+0.13(+0.71%)
Apr 01, 2010	18.77	18.76	18.76	18.76	1,778,550	+0.09(+0.48%)
Mar 31, 2010	18.68	18.83	18.59	18.67	2,969,713	-0.01(-0.05%)
Mar 30, 2010	18.57	18.71	18.51	18.68	1,131,025	+0.09(+0.48%)
Mar 29, 2010	18.44	18.59	18.34	18.59	1,230,274	+0.31(+1.70%)
Mar 26, 2010	18.32	18.53	18.13	18.28	1,853,092	-0.04(-0.24%)
Mar 25, 2010	18.51	18.64	18.28	18.32	3,327,813	+0.01(+0.05%)
Mar 24, 2010	18.64	18.72	18.09	18.32	2,956,408	-0.37(-2.00%)
Mar 23, 2010	18.76	18.76	18.54	18.69	1,711,861	+0.04(+0.24%)
Mar 22, 2010	18.30	18.74	18.17	18.64	2,981,533	+0.26(+1.40%)
Mar 19, 2010	18.65	18.65	18.27	18.39	2,672,477	-0.13(-0.72%)
Mar 18, 2010	18.48	18.57	18.32	18.52	2,850,136	+0.02(+0.10%)
Mar 17, 2010	18.33	18.54	18.32	18.50	2,670,896	+0.27(+1.46%)
Mar 16, 2010	18.20	18.24	17.98	18.24	1,798,591	+0.14(+0.79%)
Mar 15, 2010	17.92	18.10	17.92	18.09	2,392,425	+0.02(+0.10%)
Mar 12, 2010	18.00	18.14	18.00	18.08	1,594,311	+0.17(+0.94%)
Mar 11, 2010	17.67	17.91	17.67	17.91	2,662,758	+0.12(+0.70%)
Mar 10, 2010	17.35	17.80	17.29	17.78	2,687,516	+0.44(+2.51%)
Mar 09, 2010	17.17	17.40	17.13	17.35	4,288,000	+0.14(+0.83%)
Mar 08, 2010	17.17	17.27	17.11	17.21	6,295,093	+0.06(+0.36%)
Mar 05, 2010	17.21	17.29	17.13	17.14	5,313,535	+0.00(+0.00%)
Mar 04, 2010	17.36	17.37	16.98	17.14	1,974,333	-0.07(-0.41%)
Mar 03, 2010	17.02	17.28	17.02	17.21	3,395,541	+0.12(+0.73%)
Mar 02, 2010	17.09	17.23	17.01	17.09	3,508,278	+0.10(+0.58%)

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.