Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	16.30	16.30	16.09	16.29	7,805	-0.01(-0.06%)
May 28, 2010	16.45	16.42	16.30	16.30	17,678	-0.10(-0.61%)
May 27, 2010	16.49	16.50	16.40	16.40	10,510	+0.00(+0.00%)
May 26, 2010	16.39	16.80	16.39	16.40	10,731	+0.15(+0.92%)
May 25, 2010	16.01	16.28	15.91	16.25	15,916	-0.23(-1.40%)
May 21, 2010	16.45	16.51	16.20	16.48	19,417	-0.07(-0.42%)
May 20, 2010	16.75	16.75	16.50	16.55	17,859	-0.20(-1.19%)
May 19, 2010	16.75	16.85	16.75	16.75	20,609	-0.15(-0.89%)
May 18, 2010	17.33	17.33	16.90	16.90	8,772	+0.15(+0.90%)
May 17, 2010	17.09	17.09	16.75	16.75	13,590	-0.47(-2.73%)
May 14, 2010	17.55	17.55	17.05	17.22	11,028	-0.38(-2.16%)
May 13, 2010	17.50	17.60	17.40	17.60	12,825	+0.10(+0.57%)
May 12, 2010	17.32	17.59	17.25	17.50	7,418	+0.14(+0.81%)
May 11, 2010	17.23	17.45	17.14	17.36	15,040	+0.13(+0.75%)
May 10, 2010	16.93	17.25	17.11	17.23	14,780	+0.33(+1.95%)
May 07, 2010	16.75	16.90	16.75	16.90	10,419	+0.05(+0.30%)
May 06, 2010	16.90	17.25	16.75	16.85	42,842	+0.02(+0.12%)
May 05, 2010	16.76	16.86	16.66	16.83	19,015	+0.23(+1.39%)
May 04, 2010	16.60	17.11	16.52	16.60	24,640	+0.09(+0.55%)
May 03, 2010	16.56	16.56	16.50	16.51	6,808	-0.01(-0.06%)
Apr 30, 2010	16.60	16.60	16.50	16.52	8,653	-0.08(-0.48%)
Apr 29, 2010	16.59	16.65	16.53	16.60	10,233	+0.10(+0.61%)
Apr 28, 2010	16.37	16.58	16.31	16.50	9,336	+0.13(+0.79%)
Apr 27, 2010	16.51	16.60	16.34	16.37	10,035	-0.14(-0.85%)
Apr 26, 2010	16.46	16.55	16.42	16.51	39,236	+0.10(+0.61%)
Apr 23, 2010	16.51	16.56	16.41	16.41	8,832	-0.10(-0.61%)
Apr 22, 2010	16.41	16.51	16.41	16.51	8,135	+0.11(+0.67%)
Apr 21, 2010	16.54	16.54	16.33	16.40	24,463	-0.20(-1.20%)
Apr 20, 2010	16.73	16.74	16.60	16.60	10,119	-0.03(-0.18%)
Apr 19, 2010	16.72	16.75	16.54	16.63	6,905	-0.01(-0.06%)
Apr 16, 2010	16.60	16.65	16.60	16.64	3,848	+0.04(+0.24%)
Apr 15, 2010	16.63	16.75	16.39	16.60	15,378	+0.09(+0.55%)
Apr 14, 2010	16.50	16.72	16.50	16.51	16,772	+0.01(+0.06%)
Apr 13, 2010	16.74	16.74	16.50	16.50	9,229	-0.10(-0.60%)
Apr 12, 2010	16.70	16.78	16.60	16.60	18,309	+0.02(+0.12%)
Apr 09, 2010	16.52	16.64	16.52	16.58	8,383	+0.04(+0.24%)
Apr 08, 2010	16.55	16.59	16.50	16.54	8,861	+0.04(+0.24%)
Apr 07, 2010	16.39	16.54	16.39	16.50	9,590	+0.09(+0.55%)
Apr 06, 2010	16.43	16.48	16.39	16.41	8,453	+0.06(+0.37%)
Apr 05, 2010	16.20	16.49	16.20	16.35	7,751	+0.10(+0.62%)
Apr 01, 2010		16.25	16.25	16.25	0	+0.00(+0.00%)
Mar 31, 2010	16.38	16.40	16.25	16.25	15,811	+0.04(+0.25%)
Mar 30, 2010	16.15	16.21	16.10	16.21	5,090	-0.04(-0.25%)
Mar 29, 2010	16.11	16.31	16.08	16.25	5,086	+0.15(+0.93%)
Mar 26, 2010	16.14	16.18	15.93	16.10	8,490	+0.00(+0.00%)
Mar 25, 2010	16.18	16.18	16.00	16.10	7,470	-0.08(-0.49%)
Mar 24, 2010	16.04	16.28	16.04	16.18	3,318	-0.02(-0.12%)
Mar 23, 2010	15.88	16.20	15.86	16.20	15,717	+0.24(+1.50%)
Mar 22, 2010	16.00	16.00	15.92	15.96	8,047	-0.02(-0.13%)
Mar 19, 2010	16.20	16.20	15.88	15.98	26,448	-0.19(-1.18%)
Mar 18, 2010	16.22	16.25	16.17	16.17	4,135	-0.13(-0.80%)
Mar 17, 2010	16.17	16.30	16.17	16.30	9,485	+0.20(+1.24%)
Mar 16, 2010	16.13	16.29	16.08	16.10	7,190	-0.02(-0.12%)
Mar 15, 2010	16.25	16.27	16.06	16.12	3,878	+0.02(+0.12%)
Mar 12, 2010	16.06	16.17	16.06	16.10	9,228	+0.05(+0.31%)
Mar 11, 2010	16.25	16.30	16.05	16.05	6,622	-0.20(-1.23%)
Mar 10, 2010	16.14	16.25	16.02	16.25	7,545	+0.11(+0.68%)
Mar 09, 2010	16.20	16.24	15.87	16.14	13,845	-0.11(-0.68%)
Mar 08, 2010	16.25	16.50	16.13	16.25	18,597	+0.08(+0.49%)
Mar 05, 2010	16.00	16.17	15.91	16.17	6,543	+0.12(+0.75%)
Mar 04, 2010	16.10	16.10	16.00	16.05	7,698	+0.05(+0.31%)
Mar 03, 2010	15.89	16.00	15.81	16.00	12,597	+0.13(+0.82%)
Mar 02, 2010	15.89	16.00	15.75	15.87	4,495	-0.02(-0.13%)

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.