Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.09	14.39	14.03	14.09	1,336,255	-0.31(-2.14%)
May 27, 2010	14.03	14.42	13.95	14.40	796,292	+0.97(+7.19%)
May 26, 2010	13.73	13.88	13.43	13.44	348,636	-0.29(-2.15%)
May 25, 2010	13.33	13.75	13.19	13.73	8,479,301	-0.06(-0.45%)
May 24, 2010	13.98	14.11	13.79	13.79	344,781	-0.47(-3.32%)
May 21, 2010	13.78	14.31	13.78	14.26	661,756	+0.31(+2.21%)
May 20, 2010	13.75	14.22	13.70	13.96	546,351	-0.46(-3.19%)
May 19, 2010	14.26	14.48	14.09	14.42	1,286,182	+0.24(+1.66%)
May 18, 2010	14.71	14.79	14.07	14.18	2,763,757	-0.30(-2.10%)
May 17, 2010	14.48	14.57	14.09	14.48	169,685	-0.01(-0.09%)
May 14, 2010	14.50	14.88	14.38	14.50	251,822	-0.65(-4.30%)
May 13, 2010	15.27	15.39	15.11	15.15	875,315	-0.28(-1.82%)
May 12, 2010	15.36	15.55	15.33	15.43	122,277	+0.24(+1.56%)
May 11, 2010	15.42	15.46	15.19	15.19	322,129	-0.23(-1.49%)
May 10, 2010	15.35	15.46	15.25	15.42	429,116	+1.27(+9.01%)
May 07, 2010	14.18	14.46	13.67	14.15	4,396,791	+0.05(+0.34%)
May 06, 2010	14.92	15.38	13.20	14.10	816,643	-0.94(-6.24%)
May 05, 2010	15.12	15.27	14.99	15.04	689,321	-0.51(-3.31%)
May 04, 2010	15.81	15.83	15.47	15.55	313,804	-0.77(-4.69%)
May 03, 2010	16.25	16.41	16.22	16.32	962,679	+0.17(+1.05%)
Apr 30, 2010	16.44	16.44	16.15	16.15	211,611	-0.19(-1.17%)
Apr 29, 2010	16.26	16.45	16.26	16.34	453,816	+0.29(+1.84%)
Apr 28, 2010	16.22	16.26	15.85	16.05	2,084,249	-0.07(-0.43%)
Apr 27, 2010	16.73	16.88	16.05	16.12	856,320	-0.93(-5.43%)
Apr 26, 2010	17.05	17.12	16.98	17.04	312,650	+0.00(+0.00%)
Apr 23, 2010	16.81	17.07	16.79	17.04	293,576	+0.15(+0.89%)
Apr 22, 2010	16.83	16.94	16.68	16.89	1,031,151	-0.25(-1.44%)
Apr 21, 2010	17.20	17.25	17.03	17.14	551,290	-0.19(-1.11%)
Apr 20, 2010	17.34	17.40	17.27	17.33	159,840	+0.08(+0.48%)
Apr 19, 2010	17.03	17.25	17.03	17.25	149,615	-0.01(-0.08%)
Apr 16, 2010	17.51	17.60	17.18	17.26	581,299	-0.46(-2.59%)
Apr 15, 2010	17.68	17.77	17.60	17.72	300,908	-0.12(-0.65%)
Apr 14, 2010	17.71	17.85	17.64	17.84	698,834	+0.25(+1.44%)
Apr 13, 2010	17.64	17.68	17.45	17.58	237,370	-0.07(-0.39%)
Apr 12, 2010	17.57	17.68	17.55	17.65	183,663	+0.18(+1.02%)
Apr 09, 2010	17.20	17.50	17.20	17.47	324,211	+0.30(+1.76%)
Apr 08, 2010	16.94	17.17	16.89	17.17	236,092	-0.06(-0.36%)
Apr 07, 2010	17.25	17.30	17.13	17.23	1,069,816	-0.21(-1.18%)
Apr 06, 2010	17.25	17.45	17.25	17.44	592,314	-0.10(-0.59%)
Apr 05, 2010	17.52	17.62	17.47	17.54	116,379	+0.01(+0.08%)
Apr 01, 2010	17.38	17.53	17.53	17.53	664,075	+0.35(+2.04%)
Mar 31, 2010	17.12	17.25	17.05	17.18	349,383	+0.05(+0.32%)
Mar 30, 2010	17.21	17.24	17.04	17.12	772,476	-0.12(-0.68%)
Mar 29, 2010	17.12	17.24	17.07	17.24	75,856	+0.19(+1.09%)
Mar 26, 2010	17.03	17.14	16.97	17.05	118,680	+0.19(+1.10%)
Mar 25, 2010	17.02	17.13	16.84	16.87	589,473	+0.05(+0.29%)
Mar 24, 2010	16.78	16.86	16.72	16.82	167,310	-0.29(-1.68%)
Mar 23, 2010	17.03	17.14	16.97	17.11	184,990	+0.05(+0.32%)
Mar 22, 2010	16.69	17.05	16.69	17.05	67,864	+0.05(+0.28%)
Mar 19, 2010	17.15	17.15	16.86	17.01	808,217	-0.19(-1.08%)
Mar 18, 2010	17.25	17.33	17.06	17.19	839,688	-0.14(-0.83%)
Mar 17, 2010	17.36	17.43	17.31	17.34	614,589	+0.01(+0.04%)
Mar 16, 2010	17.16	17.34	17.12	17.33	349,640	+0.23(+1.32%)
Mar 15, 2010	16.99	17.10	16.97	17.10	378,566	-0.12(-0.72%)
Mar 12, 2010	17.35	17.35	17.17	17.23	319,526	+0.03(+0.16%)
Mar 11, 2010	17.06	17.23	17.01	17.20	348,371	+0.09(+0.52%)
Mar 10, 2010	17.02	17.23	17.02	17.11	111,849	+0.15(+0.89%)
Mar 09, 2010	16.81	17.06	16.81	16.96	1,388,835	-0.04(-0.24%)
Mar 08, 2010	17.10	17.12	16.95	17.00	307,577	-0.09(-0.52%)
Mar 05, 2010	16.83	17.10	16.81	17.09	254,796	+0.44(+2.63%)
Mar 04, 2010	16.78	16.78	16.54	16.65	386,310	-0.03(-0.21%)
Mar 03, 2010	16.68	16.85	16.64	16.68	283,747	+0.20(+1.21%)
Mar 02, 2010	16.48	16.60	16.40	16.49	158,454	+0.20(+1.22%)

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.