Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.83	16.17	15.77	15.83	1,534,437	-0.38(-2.34%)
May 27, 2010	15.78	16.21	15.70	16.21	2,014,496	+1.03(+6.81%)
May 26, 2010	15.58	15.72	15.11	15.18	2,139,052	-0.27(-1.75%)
May 25, 2010	14.88	15.45	14.80	15.45	12,865	+0.05(+0.33%)
May 24, 2010	15.67	15.75	15.40	15.40	1,749,021	-0.66(-4.11%)
May 21, 2010	15.54	16.16	15.45	16.06	3,237,506	+0.49(+3.18%)
May 20, 2010	15.54	15.93	15.46	15.57	2,550,142	-0.51(-3.15%)
May 19, 2010	15.89	16.12	15.68	16.07	2,351,212	+0.18(+1.11%)
May 18, 2010	16.46	16.47	15.82	15.90	5,318	-0.13(-0.82%)
May 17, 2010	16.14	16.24	15.66	16.03	2,491,326	-0.13(-0.78%)
May 14, 2010	16.15	16.42	15.90	16.15	4,345,589	-0.67(-4.01%)
May 13, 2010	16.86	17.06	16.75	16.83	2,458,578	-0.29(-1.67%)
May 12, 2010	17.05	17.27	17.00	17.11	1,340,085	+0.03(+0.17%)
May 11, 2010	17.27	17.36	17.07	17.09	1,963	-0.08(-0.48%)
May 10, 2010	17.12	17.19	17.05	17.17	2,881,879	+1.25(+7.88%)
May 07, 2010	16.26	16.45	15.52	15.91	5,132,427	-0.19(-1.17%)
May 06, 2010	16.73	16.86	15.32	16.10	4,564,582	-0.95(-5.56%)
May 05, 2010	17.22	17.44	17.05	17.05	1,787,264	-0.35(-2.00%)
May 04, 2010	17.71	17.72	17.30	17.40	2,087,585	-0.79(-4.34%)
May 03, 2010	18.21	18.29	18.08	18.18	1,411,482	+0.02(+0.13%)
Apr 30, 2010	18.48	18.48	18.13	18.16	1,500,199	-0.25(-1.35%)
Apr 29, 2010	18.33	18.45	18.21	18.41	1,652,285	+0.29(+1.58%)
Apr 28, 2010	18.41	18.43	17.94	18.12	2,767,417	-0.27(-1.44%)
Apr 27, 2010	19.02	19.13	18.38	18.39	2,392,730	-0.86(-4.48%)
Apr 26, 2010	19.35	19.43	19.21	19.25	756,276	-0.24(-1.24%)
Apr 23, 2010	19.19	19.54	19.12	19.49	1,191,603	+0.31(+1.62%)
Apr 22, 2010	19.04	19.33	18.91	19.18	1,447,062	-0.15(-0.78%)
Apr 21, 2010	19.29	19.34	19.17	19.33	1,507	-0.14(-0.71%)
Apr 20, 2010	19.44	19.49	19.38	19.47	543	+0.24(+1.23%)
Apr 19, 2010	19.05	19.23	19.01	19.23	593,548	-0.09(-0.44%)
Apr 16, 2010	19.54	19.60	19.20	19.32	1,522,175	-0.42(-2.15%)
Apr 15, 2010	19.74	19.80	19.65	19.75	438,909	-0.09(-0.45%)
Apr 14, 2010	19.70	19.85	19.63	19.83	381,136	+0.22(+1.10%)
Apr 13, 2010	19.74	19.75	19.44	19.62	993,388	+0.05(+0.25%)
Apr 12, 2010	19.58	19.67	19.54	19.57	482,449	+0.16(+0.82%)
Apr 09, 2010	19.13	19.50	19.13	19.41	841,011	+0.44(+2.30%)
Apr 08, 2010	18.81	19.04	18.74	18.97	769,565	+0.03(+0.17%)
Apr 07, 2010	19.14	19.16	18.87	18.94	1,229,371	-0.46(-2.36%)
Apr 06, 2010	19.26	19.41	19.23	19.40	1,281,690	-0.23(-1.19%)
Apr 05, 2010	19.60	19.70	19.51	19.63	386,149	+0.15(+0.78%)
Apr 01, 2010	19.34	19.48	19.48	19.48	411,458	+0.31(+1.60%)
Mar 31, 2010	19.17	19.25	19.07	19.17	857,802	+0.11(+0.60%)
Mar 30, 2010	19.29	19.30	19.05	19.06	909,238	-0.13(-0.68%)
Mar 29, 2010	19.05	19.19	19.05	19.19	548,043	+0.17(+0.90%)
Mar 26, 2010	19.04	19.13	18.92	19.02	888,415	+0.22(+1.17%)
Mar 25, 2010	19.02	19.11	18.78	18.80	920,507	-0.06(-0.33%)
Mar 24, 2010	18.75	18.93	18.72	18.86	1,427,422	-0.35(-1.83%)
Mar 23, 2010	19.01	19.23	18.92	19.21	1,019,911	+0.20(+1.05%)
Mar 22, 2010	18.72	19.07	18.70	19.01	1,925,892	+0.11(+0.56%)
Mar 19, 2010	19.07	19.10	18.72	18.90	1,141,386	-0.30(-1.57%)
Mar 18, 2010	19.29	19.31	19.01	19.21	1,706,866	-0.29(-1.51%)
Mar 17, 2010	19.57	19.65	19.44	19.50	970,254	-0.16(-0.79%)
Mar 16, 2010	19.52	19.70	19.46	19.66	636,640	+0.25(+1.26%)
Mar 15, 2010	19.32	19.42	19.31	19.41	742,877	-0.13(-0.69%)
Mar 12, 2010	19.63	19.65	19.48	19.54	1,050,378	-0.36(-1.79%)
Mar 11, 2010	19.69	19.92	19.62	19.90	1,045,842	+0.00(+0.00%)
Mar 10, 2010	19.73	19.97	19.71	19.90	1,184,749	+0.27(+1.37%)
Mar 09, 2010	19.55	19.71	19.54	19.63	1,365,524	+0.09(+0.46%)
Mar 08, 2010	19.56	19.59	19.48	19.54	605,045	+0.13(+0.67%)
Mar 05, 2010	19.04	19.43	19.01	19.41	768,480	+0.44(+2.30%)
Mar 04, 2010	19.06	19.11	18.84	18.97	389,346	-0.10(-0.51%)
Mar 03, 2010	18.99	19.22	18.95	19.07	798,242	+0.25(+1.30%)
Mar 02, 2010	18.78	18.90	18.64	18.83	694,672	+0.16(+0.88%)

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.