Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.97	15.18	14.92	14.97	123,545	-0.07(-0.43%)
May 27, 2010	14.93	15.11	14.84	15.03	117,923	+0.29(+1.99%)
May 26, 2010	14.14	14.78	14.14	14.74	305,254	+0.66(+4.66%)
May 25, 2010	13.75	14.09	13.54	14.08	287,637	+0.03(+0.19%)
May 24, 2010	14.04	14.19	13.93	14.05	124,693	-0.02(-0.12%)
May 21, 2010	13.77	14.26	13.45	14.07	394,191	+0.26(+1.89%)
May 20, 2010	13.70	13.88	13.61	13.81	361,179	-0.49(-3.45%)
May 19, 2010	14.45	14.57	13.99	14.30	255,294	-0.27(-1.83%)
May 18, 2010	15.14	15.14	14.42	14.57	366,836	-0.26(-1.76%)
May 17, 2010	15.05	15.13	14.68	14.83	247,426	-0.22(-1.48%)
May 14, 2010	15.05	15.12	14.80	15.05	223,952	-0.15(-1.00%)
May 13, 2010	15.37	15.53	15.18	15.20	174,732	-0.27(-1.72%)
May 12, 2010	15.42	15.58	15.35	15.47	192,962	+0.11(+0.74%)
May 11, 2010	15.36	15.46	15.31	15.36	188,244	+0.20(+1.33%)
May 10, 2010	15.35	15.38	15.12	15.16	292,544	+0.24(+1.60%)
May 07, 2010	14.79	15.23	14.55	14.92	320,331	+0.11(+0.77%)
May 06, 2010	15.49	15.57	14.05	14.80	658,559	-0.62(-4.01%)
May 05, 2010	15.52	15.69	15.30	15.42	506,676	-0.39(-2.44%)
May 04, 2010	15.92	16.15	15.81	15.81	3,298	-0.34(-2.09%)
May 03, 2010	15.94	16.29	15.88	16.14	219,206	+0.33(+2.10%)
Apr 30, 2010	16.12	16.12	15.43	15.81	306,742	-0.30(-1.89%)
Apr 29, 2010	15.63	16.14	14.89	16.12	528,037	+0.05(+0.33%)
Apr 28, 2010	16.11	16.26	15.82	16.06	127,759	+0.03(+0.20%)
Apr 27, 2010	16.30	16.32	15.97	16.03	156,300	-0.30(-1.87%)
Apr 26, 2010	16.41	16.57	16.14	16.34	171,567	-0.16(-0.97%)
Apr 23, 2010	16.38	16.50	16.35	16.50	154,375	+0.09(+0.52%)
Apr 22, 2010	16.27	16.46	16.16	16.41	128,139	+0.04(+0.26%)
Apr 21, 2010	16.50	16.57	16.37	16.37	106,179	-0.16(-0.97%)
Apr 20, 2010	16.45	16.57	16.34	16.53	204,385	+0.19(+1.18%)
Apr 19, 2010	16.04	16.34	16.02	16.34	195,933	+0.16(+0.99%)
Apr 16, 2010	16.19	16.43	16.03	16.18	286,746	-0.09(-0.56%)
Apr 15, 2010	16.22	16.43	16.14	16.27	198,949	-0.01(-0.07%)
Apr 14, 2010	16.37	16.47	16.26	16.28	93,997	-0.11(-0.69%)
Apr 13, 2010	16.15	16.39	15.91	16.39	206,680	+0.18(+1.09%)
Apr 12, 2010	16.26	16.46	16.20	16.21	113,125	-0.10(-0.62%)
Apr 09, 2010	16.31	16.42	16.18	16.31	81,160	+0.07(+0.43%)
Apr 08, 2010	16.23	16.49	15.88	16.25	195,437	-0.03(-0.20%)
Apr 07, 2010	16.10	16.34	16.04	16.28	157,511	+0.04(+0.26%)
Apr 06, 2010	16.11	16.41	16.11	16.23	99,134	+0.00(+0.00%)
Apr 05, 2010	16.12	16.36	15.97	16.23	155,485	+0.25(+1.54%)
Apr 01, 2010		15.99	15.99	15.99	0	+0.15(+0.95%)
Mar 31, 2010	15.50	15.88	15.50	15.84	205,979	+0.34(+2.17%)
Mar 30, 2010	15.21	15.60	15.19	15.50	205,247	+0.33(+2.15%)
Mar 29, 2010	15.28	15.33	15.15	15.18	262,414	+0.02(+0.14%)
Mar 26, 2010	15.18	15.34	15.14	15.15	98,997	-0.09(-0.60%)
Mar 25, 2010	15.46	15.50	15.25	15.25	104,929	-0.09(-0.56%)
Mar 24, 2010	15.46	15.46	15.29	15.33	108,560	-0.13(-0.83%)
Mar 23, 2010	15.49	15.63	15.41	15.46	172,437	+0.06(+0.38%)
Mar 22, 2010	15.39	15.46	15.22	15.40	218,086	-0.07(-0.48%)
Mar 19, 2010	15.77	15.87	15.46	15.48	152,572	-0.28(-1.80%)
Mar 18, 2010	16.03	16.03	15.65	15.76	150,022	-0.15(-0.94%)
Mar 17, 2010	15.66	16.00	15.64	15.91	185,582	+0.20(+1.29%)
Mar 16, 2010	15.72	15.80	15.60	15.71	98,539	+0.02(+0.10%)
Mar 15, 2010	15.58	15.71	15.58	15.69	280,371	+0.03(+0.21%)
Mar 12, 2010	15.61	15.71	15.54	15.66	93,071	+0.14(+0.93%)
Mar 11, 2010	15.56	15.65	15.50	15.51	105,949	-0.18(-1.12%)
Mar 10, 2010	15.69	15.76	15.61	15.69	163,658	-0.00(-0.02%)
Mar 09, 2010	15.66	15.75	15.65	15.69	112,747	-0.02(-0.12%)
Mar 08, 2010	15.64	15.73	15.57	15.71	307,354	+0.10(+0.62%)
Mar 05, 2010	15.56	15.63	15.46	15.61	481,286	+0.22(+1.42%)
Mar 04, 2010	15.37	15.54	15.18	15.40	371,014	+0.18(+1.16%)
Mar 03, 2010	15.34	15.51	15.19	15.22	294,409	+0.01(+0.07%)
Mar 02, 2010	15.11	15.34	15.11	15.21	248,649	+0.11(+0.71%)

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.