Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.99	17.29	16.91	16.99	111,214	-0.30(-1.72%)
May 27, 2010	16.86	17.28	16.85	17.28	132,943	+0.93(+5.67%)
May 26, 2010	16.67	16.78	16.32	16.36	122,756	-0.22(-1.34%)
May 25, 2010	16.17	16.59	16.02	16.58	191,579	-0.07(-0.43%)
May 24, 2010	16.87	16.90	16.62	16.65	98,024	-0.31(-1.84%)
May 21, 2010	16.35	16.96	16.35	16.96	188,070	+0.42(+2.54%)
May 20, 2010	16.73	16.86	16.41	16.54	261,093	-0.67(-3.87%)
May 19, 2010	17.13	17.27	16.94	17.21	148,813	-0.01(-0.03%)
May 18, 2010	17.76	17.78	17.13	17.22	117,552	-0.37(-2.08%)
May 17, 2010	17.61	17.64	17.20	17.58	126,251	-0.04(-0.25%)
May 14, 2010	17.63	17.92	17.43	17.63	130,955	-0.47(-2.60%)
May 13, 2010	18.20	18.30	18.06	18.10	126,097	-0.22(-1.21%)
May 12, 2010	18.24	18.34	18.21	18.32	80,305	+0.25(+1.39%)
May 11, 2010	18.24	18.34	18.07	18.07	446,403	-0.28(-1.50%)
May 10, 2010	18.36	18.36	18.16	18.34	802,744	+1.15(+6.72%)
May 07, 2010	17.57	17.60	16.93	17.19	591,391	-0.08(-0.47%)
May 06, 2010	18.03	18.20	16.38	17.27	402	-0.77(-4.25%)
May 05, 2010	18.10	18.26	18.02	18.04	185,500	-0.36(-1.94%)
May 04, 2010	18.73	18.73	18.31	18.39	229,829	-0.77(-4.03%)
May 03, 2010	19.16	19.24	19.05	19.17	369,766	+0.12(+0.65%)
Apr 30, 2010	19.35	19.35	19.02	19.04	168,134	-0.25(-1.27%)
Apr 29, 2010	19.23	19.32	19.17	19.29	135,214	+0.33(+1.74%)
Apr 28, 2010	19.15	19.15	18.77	18.96	223,113	-0.02(-0.13%)
Apr 27, 2010	19.52	19.59	18.93	18.98	503,298	-0.75(-3.81%)
Apr 26, 2010	19.73	19.81	19.70	19.73	227,784	+0.01(+0.05%)
Apr 23, 2010	19.53	19.73	19.44	19.72	150,957	+0.16(+0.83%)
Apr 22, 2010	19.47	19.59	19.29	19.56	150,568	-0.16(-0.82%)
Apr 21, 2010	19.79	19.79	19.59	19.73	411,825	-0.10(-0.52%)
Apr 20, 2010	19.89	19.89	19.76	19.83	162,049	+0.15(+0.78%)
Apr 19, 2010	19.56	19.67	19.41	19.67	214,515	-0.06(-0.30%)
Apr 16, 2010	20.04	20.05	19.62	19.73	247,481	-0.43(-2.14%)
Apr 15, 2010	20.17	20.20	20.08	20.17	160,103	-0.02(-0.11%)
Apr 14, 2010	20.11	20.20	20.02	20.19	1,340,328	+0.26(+1.32%)
Apr 13, 2010	19.99	19.99	19.76	19.93	176,929	-0.02(-0.12%)
Apr 12, 2010	19.98	20.00	19.91	19.95	206,147	+0.04(+0.20%)
Apr 09, 2010	19.76	19.92	19.75	19.91	491,438	+0.25(+1.28%)
Apr 08, 2010	19.53	19.71	19.45	19.66	732,016	-0.03(-0.15%)
Apr 07, 2010	19.79	19.79	19.62	19.69	273,644	-0.17(-0.85%)
Apr 06, 2010	19.76	19.88	19.66	19.86	211,245	-0.01(-0.07%)
Apr 05, 2010	19.91	19.91	19.79	19.87	164,022	+0.08(+0.40%)
Apr 01, 2010	19.70	19.79	19.79	19.79	116,560	+0.32(+1.64%)
Mar 31, 2010	19.47	19.53	19.36	19.47	164,037	-0.01(-0.04%)
Mar 30, 2010	19.62	19.62	19.38	19.48	175,544	+0.00(+0.02%)
Mar 29, 2010	19.51	19.51	19.37	19.48	174,612	+0.20(+1.06%)
Mar 26, 2010	19.29	19.35	19.17	19.27	166,154	+0.14(+0.74%)
Mar 25, 2010	19.32	19.37	19.12	19.13	203,021	+0.02(+0.12%)
Mar 24, 2010	19.14	19.20	19.05	19.11	206,344	-0.34(-1.76%)
Mar 23, 2010	19.35	19.45	19.25	19.45	183,993	+0.14(+0.71%)
Mar 22, 2010	19.03	19.34	18.99	19.31	183,624	+0.08(+0.40%)
Mar 19, 2010	19.50	19.50	19.18	19.24	125,143	-0.22(-1.14%)
Mar 18, 2010	19.57	19.57	19.33	19.46	123,030	-0.10(-0.53%)
Mar 17, 2010	19.56	19.64	19.53	19.56	160,729	+0.11(+0.57%)
Mar 16, 2010	19.32	19.48	19.25	19.45	161,389	+0.24(+1.24%)
Mar 15, 2010	19.09	19.21	19.09	19.21	153,803	-0.11(-0.55%)
Mar 12, 2010	19.43	19.43	19.27	19.32	168,927	+0.08(+0.40%)
Mar 11, 2010	19.20	19.24	19.07	19.24	107,426	+0.05(+0.27%)
Mar 10, 2010	19.08	19.25	19.07	19.19	148,771	+0.16(+0.82%)
Mar 09, 2010	19.00	19.18	18.94	19.03	380,098	-0.09(-0.48%)
Mar 08, 2010	19.18	19.21	19.06	19.13	220,578	+0.03(+0.13%)
Mar 05, 2010	18.91	19.15	18.88	19.10	222,571	+0.36(+1.91%)
Mar 04, 2010	18.84	18.86	18.65	18.74	257,817	-0.04(-0.20%)
Mar 03, 2010	18.79	18.92	18.71	18.78	236,586	+0.18(+0.96%)
Mar 02, 2010	18.65	18.71	18.51	18.60	353,735	+0.12(+0.64%)

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.