Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.91	15.85	15.46	15.57	83,935,488	-0.34(-2.15%)
May 27, 2010	15.73	15.92	15.48	15.91	88,894,944	+0.52(+3.41%)
May 26, 2010	15.84	15.97	15.36	15.39	107,748,424	-0.28(-1.80%)
May 25, 2010	15.28	15.67	15.20	15.67	96,444,520	-0.04(-0.26%)
May 24, 2010	15.77	15.94	15.55	15.71	71,588,792	-0.06(-0.38%)
May 21, 2010	15.24	15.81	15.17	15.77	131,158,424	+0.10(+0.64%)
May 20, 2010	15.61	16.06	15.55	15.67	144,730,720	-0.64(-3.92%)
May 19, 2010	16.29	16.49	16.12	16.31	92,797,344	-0.07(-0.42%)
May 18, 2010	16.81	16.82	16.26	16.38	88,731,400	-0.34(-2.04%)
May 17, 2010	16.79	16.80	16.31	16.72	107,802,096	-0.05(-0.28%)
May 14, 2010	16.98	17.01	16.60	16.77	122,193,552	-0.40(-2.31%)
May 13, 2010	17.54	17.55	17.06	17.17	213,582,960	-0.81(-4.52%)
May 12, 2010	17.63	18.02	17.61	17.98	98,039,832	+0.52(+3.00%)
May 11, 2010	17.72	18.00	17.36	17.45	79,927,240	-0.11(-0.65%)
May 10, 2010	17.50	17.84	17.41	17.57	111,393,632	+0.95(+5.75%)
May 07, 2010	17.16	17.24	16.36	16.61	142,621,152	-0.52(-3.05%)
May 06, 2010	17.75	17.92	15.62	17.14	145,575,152	-0.71(-4.00%)
May 05, 2010	17.90	18.03	17.58	17.85	74,175,656	-0.00(-0.03%)
May 04, 2010	18.32	18.32	17.75	17.86	77,855,904	-0.66(-3.57%)
May 03, 2010	18.17	18.62	18.16	18.52	66,889,892	+0.41(+2.26%)
Apr 30, 2010	18.61	18.65	18.10	18.11	62,310,936	-0.40(-2.18%)
Apr 29, 2010	18.22	18.58	18.22	18.51	62,265,244	+0.33(+1.82%)
Apr 28, 2010	18.23	18.41	18.03	18.18	81,019,456	+0.02(+0.10%)
Apr 27, 2010	18.43	18.54	17.97	18.16	85,025,064	-0.38(-2.03%)
Apr 26, 2010	18.54	18.62	18.48	18.54	53,041,020	+0.07(+0.36%)
Apr 23, 2010	18.41	18.50	18.30	18.47	58,459,864	+0.10(+0.55%)
Apr 22, 2010	18.21	18.40	17.97	18.37	66,695,136	+0.05(+0.29%)
Apr 21, 2010	18.27	18.42	18.23	18.32	63,562,756	+0.04(+0.22%)
Apr 20, 2010	18.28	18.46	18.19	18.28	70,148,648	+0.07(+0.41%)
Apr 19, 2010	18.11	18.23	17.85	18.20	65,274,628	+0.06(+0.33%)
Apr 16, 2010	18.25	18.45	18.01	18.14	101,921,864	-0.15(-0.85%)
Apr 15, 2010	18.15	18.32	18.12	18.30	69,909,528	+0.22(+1.23%)
Apr 14, 2010	17.91	18.11	17.86	18.07	66,281,304	+0.30(+1.66%)
Apr 13, 2010	17.78	17.82	17.60	17.78	63,684,004	-0.06(-0.34%)
Apr 12, 2010	17.86	17.98	17.81	17.84	42,173,888	-0.05(-0.26%)
Apr 09, 2010	17.67	17.91	17.63	17.89	51,479,604	+0.22(+1.22%)
Apr 08, 2010	17.67	17.74	17.48	17.67	57,437,476	-0.04(-0.23%)
Apr 07, 2010	17.55	17.88	17.55	17.71	65,198,352	+0.08(+0.46%)
Apr 06, 2010	17.57	17.74	17.52	17.63	46,286,588	+0.03(+0.19%)
Apr 05, 2010	17.39	17.64	17.35	17.60	51,763,160	+0.23(+1.32%)
Apr 01, 2010	17.62	17.37	17.37	17.37	83,575,296	-0.13(-0.77%)
Mar 31, 2010	17.83	17.89	17.45	17.50	81,420,720	-0.42(-2.33%)
Mar 30, 2010	17.91	17.96	17.71	17.92	49,044,016	+0.09(+0.53%)
Mar 29, 2010	17.89	17.95	17.78	17.82	45,193,440	+0.03(+0.16%)
Mar 26, 2010	17.78	17.99	17.71	17.80	55,814,656	+0.03(+0.15%)
Mar 25, 2010	17.93	18.05	17.76	17.77	52,260,848	-0.01(-0.08%)
Mar 24, 2010	17.86	17.90	17.78	17.78	52,491,568	-0.13(-0.71%)
Mar 23, 2010	17.61	17.99	17.60	17.91	72,594,032	+0.24(+1.37%)
Mar 22, 2010	17.43	17.74	17.41	17.67	47,442,852	+0.09(+0.50%)
Mar 19, 2010	17.73	17.78	17.53	17.58	82,784,192	-0.13(-0.72%)
Mar 18, 2010	17.64	17.77	17.63	17.71	40,268,692	+0.05(+0.30%)
Mar 17, 2010	17.62	17.75	17.60	17.66	48,270,792	+0.07(+0.42%)
Mar 16, 2010	17.50	17.71	17.49	17.58	80,145,344	+0.05(+0.27%)
Mar 15, 2010	17.32	17.54	17.31	17.54	54,660,388	+0.13(+0.77%)
Mar 12, 2010	17.48	17.50	17.33	17.40	46,354,080	-0.06(-0.35%)
Mar 11, 2010	17.34	17.47	17.29	17.46	55,518,544	+0.07(+0.38%)
Mar 10, 2010	17.38	17.52	17.31	17.40	103,561,256	-0.17(-0.99%)
Mar 09, 2010	17.70	17.80	17.28	17.57	239,198,560	+0.00(+0.00%)
Mar 08, 2010	17.02	17.72	16.98	17.57	172,551,056	+0.62(+3.65%)
Mar 05, 2010	16.79	16.97	16.76	16.95	84,864,296	+0.17(+1.04%)
Mar 04, 2010	16.70	16.80	16.58	16.78	59,863,420	+0.07(+0.44%)
Mar 03, 2010	16.61	16.76	16.54	16.70	75,394,744	+0.15(+0.93%)
Mar 02, 2010	16.58	16.64	16.43	16.55	76,451,312	+0.01(+0.04%)

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.