Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.55	16.71	16.55	16.55	187,579	-0.14(-0.82%)
May 27, 2010	16.53	16.68	16.46	16.68	136,417	+0.40(+2.44%)
May 26, 2010	16.49	16.57	16.29	16.29	187,036	-0.09(-0.53%)
May 25, 2010	16.12	16.37	16.02	16.37	325,376	-0.12(-0.72%)
May 24, 2010	16.56	16.67	16.49	16.49	260,843	-0.13(-0.77%)
May 21, 2010	16.24	16.64	16.21	16.62	263,398	+0.11(+0.67%)
May 20, 2010	16.61	16.77	16.51	16.51	196,423	-0.57(-3.34%)
May 19, 2010	17.06	17.13	16.92	17.08	159,113	-0.05(-0.28%)
May 18, 2010	17.41	17.43	17.11	17.13	214,135	-0.17(-1.00%)
May 17, 2010	17.24	17.31	17.04	17.30	133,135	+0.13(+0.73%)
May 14, 2010	17.18	17.37	17.09	17.18	110,771	-0.23(-1.33%)
May 13, 2010	17.58	17.60	17.40	17.41	121,233	-0.17(-0.97%)
May 12, 2010	17.47	17.59	17.41	17.58	998,721	+0.18(+1.05%)
May 11, 2010	17.46	17.57	17.39	17.40	184,451	-0.01(-0.09%)
May 10, 2010	17.35	17.43	17.32	17.41	470,196	+0.63(+3.77%)
May 07, 2010	16.76	16.95	16.63	16.78	446,714	+1.49(+9.75%)
May 06, 2010	17.34	17.41	0.0418	15.29	1,674	-2.09(-12.04%)
May 05, 2010	17.43	17.48	17.34	17.38	271,713	-0.10(-0.56%)
May 04, 2010	17.59	17.65	17.44	17.48	241,513	-0.28(-1.56%)
May 03, 2010	17.65	17.82	17.65	17.76	274,834	+0.13(+0.76%)
Apr 30, 2010	17.78	17.87	17.61	17.62	877,775	-0.16(-0.89%)
Apr 29, 2010	17.73	17.85	17.66	17.78	1,144,610	+0.12(+0.68%)
Apr 28, 2010	17.60	17.71	17.57	17.66	69,392	+0.09(+0.53%)
Apr 27, 2010	17.88	17.88	17.54	17.57	218,569	-0.39(-2.19%)
Apr 26, 2010	17.96	18.06	17.96	17.96	115,460	-0.01(-0.03%)
Apr 23, 2010	17.92	17.97	17.88	17.97	546,324	-0.00(-0.02%)
Apr 22, 2010	17.85	17.97	17.81	17.97	805,871	+0.01(+0.08%)
Apr 21, 2010	17.90	17.98	17.90	17.96	479,423	+0.05(+0.28%)
Apr 20, 2010	17.90	17.92	17.80	17.91	161,685	+0.10(+0.59%)
Apr 19, 2010	17.73	17.80	17.68	17.80	78,260	+0.05(+0.30%)
Apr 16, 2010	17.81	17.90	17.64	17.75	998,637	-0.12(-0.68%)
Apr 15, 2010	17.80	17.87	17.75	17.87	84,131	+0.02(+0.12%)
Apr 14, 2010	17.78	17.85	17.73	17.85	346,454	+0.08(+0.44%)
Apr 13, 2010	17.74	17.79	17.68	17.77	101,351	-0.01(-0.07%)
Apr 12, 2010	17.73	17.81	17.73	17.78	174,106	+0.06(+0.32%)
Apr 09, 2010	17.64	17.73	17.63	17.73	243,114	+0.13(+0.71%)
Apr 08, 2010	17.53	17.63	17.50	17.60	155,191	+0.02(+0.10%)
Apr 07, 2010	17.68	17.68	17.53	17.58	1,417,037	-0.11(-0.64%)
Apr 06, 2010	17.71	17.75	17.70	17.70	2,733,791	-0.08(-0.44%)
Apr 05, 2010	17.81	17.83	17.75	17.78	121,341	+0.04(+0.22%)
Apr 01, 2010	17.75	17.74	17.74	17.74	512,048	+0.12(+0.69%)
Mar 31, 2010	17.71	17.72	17.61	17.61	134,264	-0.15(-0.86%)
Mar 30, 2010	17.78	17.81	17.70	17.77	45,672	-0.00(-0.02%)
Mar 29, 2010	17.79	17.79	17.74	17.77	126,076	+0.05(+0.29%)
Mar 26, 2010	17.70	17.75	17.64	17.72	51,023	+0.05(+0.27%)
Mar 25, 2010	17.85	17.85	17.53	17.67	47,233	-0.13(-0.74%)
Mar 24, 2010	17.90	17.92	17.78	17.80	202,456	-0.15(-0.83%)
Mar 23, 2010	17.80	17.96	17.79	17.95	61,757	+0.16(+0.89%)
Mar 22, 2010	17.68	17.81	17.54	17.79	47,127	+0.12(+0.69%)
Mar 19, 2010	17.79	17.79	17.63	17.67	47,107	-0.04(-0.20%)
Mar 18, 2010	17.68	17.79	17.68	17.71	35,823	+0.01(+0.03%)
Mar 17, 2010	17.60	17.71	17.60	17.70	80,847	+0.11(+0.63%)
Mar 16, 2010	17.56	17.60	17.51	17.59	116,208	+0.09(+0.53%)
Mar 15, 2010	17.46	17.50	17.46	17.50	78,744	+0.06(+0.34%)
Mar 12, 2010	17.44	17.48	17.41	17.44	78,674	+0.01(+0.09%)
Mar 11, 2010	17.32	17.42	17.24	17.42	145,399	+0.04(+0.24%)
Mar 10, 2010	17.37	17.40	17.33	17.38	116,201	-0.01(-0.07%)
Mar 09, 2010	17.33	17.45	17.33	17.39	69,422	+0.00(+0.02%)
Mar 08, 2010	17.41	17.42	17.36	17.39	49,865	-0.04(-0.22%)
Mar 05, 2010	17.39	17.43	17.30	17.43	88,603	+0.14(+0.79%)
Mar 04, 2010	17.23	17.33	17.23	17.29	42,790	+0.08(+0.45%)
Mar 03, 2010	17.16	17.25	17.16	17.22	60,160	+0.06(+0.36%)
Mar 02, 2010	17.16	17.19	17.10	17.15	247,042	+0.10(+0.59%)

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.