Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.09	16.11	15.97	16.09	11,406	+0.24(+1.53%)
May 27, 2010	15.82	15.85	15.73	15.85	4,871	+0.74(+4.92%)
May 26, 2010	15.49	15.54	15.11	15.11	9,779	-0.16(-1.02%)
May 25, 2010	14.45	15.26	14.35	15.26	53,132	-0.21(-1.35%)
May 24, 2010	15.44	15.47	15.44	15.47	4,039	+0.32(+2.13%)
May 21, 2010	14.28	15.15	13.93	15.15	40,168	-0.22(-1.45%)
May 20, 2010	14.95	15.37	14.95	15.37	2,264	-0.85(-5.27%)
May 19, 2010	16.19	16.23	15.78	16.23	6,302	-0.19(-1.13%)
May 18, 2010	16.88	16.92	16.41	16.41	1,539	-0.18(-1.09%)
May 17, 2010	16.42	16.59	16.42	16.59	4,277	+0.31(+1.91%)
May 14, 2010	16.28	16.58	16.16	16.28	3,552	-0.45(-2.69%)
May 13, 2010	16.50	17.02	16.50	16.73	8,792	+0.00(+0.03%)
May 12, 2010	16.15	16.73	16.10	16.73	16,314	+0.59(+3.65%)
May 11, 2010	16.14	16.14	16.14	16.14	18,034	+0.57(+3.65%)
May 10, 2010	15.26	17.07	15.26	15.57	33,096	+0.73(+4.91%)
May 07, 2010	15.49	15.63	14.70	14.84	6,278	-0.97(-6.15%)
May 06, 2010	16.58	16.69	0.0589	15.81	55,717	-0.88(-5.29%)
May 05, 2010	16.64	16.70	16.63	16.70	8,792	+0.08(+0.46%)
May 04, 2010	17.60	17.60	16.62	16.62	13,077	-1.05(-5.96%)
May 03, 2010	17.47	17.67	17.32	17.67	5,228	+0.05(+0.27%)
Apr 30, 2010	17.62	17.67	17.54	17.63	2,376	+0.05(+0.26%)
Apr 29, 2010	17.47	17.58	17.47	17.58	3,089	+0.55(+3.21%)
Apr 28, 2010	16.76	17.03	16.76	17.03	1,475	+0.22(+1.30%)
Apr 27, 2010	16.83	16.83	16.82	16.82	594	-0.72(-4.10%)
Apr 26, 2010	17.41	17.53	17.41	17.53	35,171	-0.03(-0.14%)
Apr 23, 2010	17.47	17.56	17.23	17.56	6,228	+0.05(+0.29%)
Apr 22, 2010	17.29	17.57	17.29	17.51	43,310	+0.04(+0.22%)
Apr 21, 2010	17.74	17.74	17.31	17.47	502,691	-0.23(-1.32%)
Apr 20, 2010	17.56	17.71	17.55	17.71	5,346	+0.26(+1.51%)
Apr 19, 2010	17.35	17.52	17.21	17.44	6,152	+0.16(+0.93%)
Apr 16, 2010	17.71	17.71	17.14	17.28	26,642	-0.46(-2.61%)
Apr 15, 2010	17.66	17.75	17.66	17.75	3,702	-0.01(-0.05%)
Apr 14, 2010	17.69	17.75	17.50	17.75	4,855	+0.20(+1.13%)
Apr 13, 2010	17.56	17.56	17.41	17.56	2,820	+0.01(+0.07%)
Apr 12, 2010	17.44	17.61	17.41	17.54	29,969	+0.17(+0.99%)
Apr 09, 2010	17.18	17.38	17.18	17.37	11,525	+0.21(+1.20%)
Apr 08, 2010	16.83	17.17	16.74	17.16	18,654	+0.33(+1.98%)
Apr 07, 2010	17.19	17.22	16.82	16.83	60,482	-0.45(-2.61%)
Apr 06, 2010	17.40	17.40	17.13	17.28	19,180	-0.06(-0.36%)
Apr 05, 2010	17.15	17.35	17.15	17.35	17,818	+0.48(+2.82%)
Apr 01, 2010	16.95	16.87	16.87	16.87	4,990	+0.15(+0.89%)
Mar 31, 2010	16.80	16.93	16.72	16.72	6,109	-0.03(-0.15%)
Mar 30, 2010	16.87	16.87	16.68	16.75	21,219	+0.11(+0.66%)
Mar 29, 2010	16.64	16.64	16.64	16.64	1,913	+0.13(+0.76%)
Mar 26, 2010	16.60	16.70	16.42	16.51	146,321	-0.11(-0.68%)
Mar 25, 2010	16.83	17.08	16.63	16.63	19,712	-0.28(-1.68%)
Mar 24, 2010	17.41	17.41	16.91	16.91	5,546	-0.30(-1.74%)
Mar 23, 2010	16.99	17.21	16.76	17.21	14,153	+0.48(+2.90%)
Mar 22, 2010	16.65	16.82	16.65	16.73	5,870	+0.26(+1.60%)
Mar 19, 2010	16.65	16.68	16.43	16.46	12,712	-0.15(-0.91%)
Mar 18, 2010	16.68	16.68	16.45	16.61	11,481	+0.13(+0.76%)
Mar 17, 2010	16.01	16.53	16.01	16.49	8,964	+0.36(+2.26%)
Mar 16, 2010	16.07	16.13	16.07	16.12	1,369	+0.14(+0.85%)
Mar 15, 2010	15.99	15.99	15.99	15.99	13,805	-0.10(-0.64%)
Mar 12, 2010	15.90	16.09	15.90	16.09	2,063	+0.06(+0.37%)
Mar 11, 2010	15.75	16.03	15.75	16.03	6,486	+0.11(+0.71%)
Mar 10, 2010	15.85	15.99	15.78	15.92	14,897	+0.10(+0.66%)
Mar 09, 2010	15.37	15.99	15.37	15.81	30,174	+0.28(+1.78%)
Mar 08, 2010	15.35	15.55	15.20	15.54	10,062	+0.35(+2.32%)
Mar 05, 2010	15.04	15.20	14.96	15.18	12,383	+0.32(+2.16%)
Mar 04, 2010	14.86	14.91	14.82	14.86	6,106	+0.04(+0.24%)
Mar 03, 2010	15.01	15.10	14.83	14.83	16,837	+0.02(+0.16%)
Mar 02, 2010	14.99	14.99	14.80	14.80	4,255	+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.