Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.75	15.86	15.67	15.75	79,017	-0.14(-0.87%)
May 27, 2010	15.70	15.89	15.70	15.89	61,474	+0.47(+3.04%)
May 26, 2010	15.67	15.77	15.40	15.42	99,686	-0.10(-0.61%)
May 25, 2010	15.18	15.52	15.07	15.52	116,508	-0.03(-0.18%)
May 24, 2010	15.58	15.74	15.55	15.55	66,263	-0.11(-0.68%)
May 21, 2010	15.27	15.68	15.06	15.65	134,716	+0.16(+1.05%)
May 20, 2010	15.58	15.78	15.48	15.49	81,330	-0.59(-3.65%)
May 19, 2010	16.14	16.16	15.94	16.08	82,798	-0.15(-0.93%)
May 18, 2010	16.51	16.53	16.16	16.23	332,608	-0.17(-1.02%)
May 17, 2010	16.40	16.46	16.11	16.39	66,087	+0.04(+0.22%)
May 14, 2010	16.36	16.55	16.22	16.36	71,430	-0.31(-1.83%)
May 13, 2010	16.82	16.90	16.64	16.66	154,725	-0.18(-1.06%)
May 12, 2010	16.62	16.84	16.62	16.84	220,502	+0.27(+1.60%)
May 11, 2010	16.67	16.76	16.57	16.58	60,777	-0.03(-0.19%)
May 10, 2010	16.51	16.61	16.45	16.61	324,237	+0.72(+4.55%)
May 07, 2010	16.13	16.20	15.67	15.89	207,371	-0.34(-2.08%)
May 06, 2010	16.65	16.98	0.0040	16.23	312,614	-0.49(-2.92%)
May 05, 2010	16.72	16.80	16.69	16.71	50,484	-0.10(-0.58%)
May 04, 2010	16.94	16.94	16.75	16.81	29,792	-0.40(-2.33%)
May 03, 2010	17.08	17.26	17.08	17.21	21,406	+0.19(+1.10%)
Apr 30, 2010	17.31	17.32	17.03	17.03	72,319	-0.28(-1.61%)
Apr 29, 2010	17.21	17.35	17.21	17.30	177,812	+0.21(+1.23%)
Apr 28, 2010	17.07	17.14	16.99	17.09	27,707	+0.03(+0.20%)
Apr 27, 2010	17.34	17.40	17.05	17.06	52,819	-0.34(-1.93%)
Apr 26, 2010	17.44	17.50	17.40	17.40	29,629	-0.06(-0.36%)
Apr 23, 2010	17.36	17.46	17.32	17.46	31,117	+0.09(+0.53%)
Apr 22, 2010	17.17	17.37	17.07	17.37	46,937	+0.06(+0.37%)
Apr 21, 2010	17.32	17.33	17.23	17.30	55,482	+0.01(+0.07%)
Apr 20, 2010	17.25	17.30	17.20	17.29	24,606	+0.12(+0.67%)
Apr 19, 2010	17.11	17.18	17.03	17.18	41,058	+0.03(+0.16%)
Apr 16, 2010	17.28	17.33	17.07	17.15	49,335	-0.21(-1.19%)
Apr 15, 2010	17.29	17.37	17.29	17.36	38,470	+0.06(+0.32%)
Apr 14, 2010	17.20	17.31	17.19	17.30	68,792	+0.16(+0.95%)
Apr 13, 2010	17.07	17.16	17.04	17.14	24,344	+0.03(+0.16%)
Apr 12, 2010	17.08	17.15	17.08	17.11	33,332	+0.03(+0.19%)
Apr 09, 2010	16.99	17.08	16.99	17.08	47,731	+0.10(+0.60%)
Apr 08, 2010	16.90	17.00	16.86	16.97	63,061	+0.03(+0.16%)
Apr 07, 2010	16.99	17.03	16.89	16.95	49,821	-0.09(-0.52%)
Apr 06, 2010	16.97	17.07	16.95	17.04	425,032	+0.01(+0.06%)
Apr 05, 2010	16.93	17.03	16.90	17.03	52,219	+0.16(+0.94%)
Apr 01, 2010	16.90	16.87	16.87	16.87	2,516,030	+0.06(+0.35%)
Mar 31, 2010	16.83	16.89	16.78	16.81	111,699	-0.06(-0.34%)
Mar 30, 2010	16.87	16.92	16.84	16.87	21,429	+0.04(+0.27%)
Mar 29, 2010	16.83	16.86	16.81	16.82	48,557	+0.06(+0.34%)
Mar 26, 2010	16.80	16.83	16.68	16.76	40,534	+0.02(+0.12%)
Mar 25, 2010	16.90	16.95	16.74	16.74	61,447	-0.04(-0.26%)
Mar 24, 2010	16.82	16.85	16.77	16.79	52,257	-0.12(-0.72%)
Mar 23, 2010	16.79	16.91	16.76	16.91	59,362	+0.14(+0.83%)
Mar 22, 2010	16.57	16.81	16.57	16.77	276,711	+0.11(+0.64%)
Mar 19, 2010	16.81	16.81	16.60	16.66	352,849	-0.09(-0.52%)
Mar 18, 2010	16.74	16.77	16.71	16.75	23,242	+0.04(+0.21%)
Mar 17, 2010	16.69	16.80	16.69	16.72	41,250	+0.05(+0.29%)
Mar 16, 2010	16.60	16.68	16.57	16.67	39,545	+0.11(+0.67%)
Mar 15, 2010	16.49	16.56	16.49	16.56	91,573	-0.00(-0.01%)
Mar 12, 2010	16.62	16.62	16.50	16.56	23,267	+0.02(+0.11%)
Mar 11, 2010	16.45	16.54	16.43	16.54	24,384	+0.04(+0.26%)
Mar 10, 2010	16.41	16.52	16.41	16.50	43,135	+0.08(+0.47%)
Mar 09, 2010	16.35	16.49	16.34	16.42	67,863	+0.04(+0.22%)
Mar 08, 2010	16.38	16.42	16.37	16.39	79,730	+0.00(+0.02%)
Mar 05, 2010	16.28	16.39	16.23	16.38	105,428	+0.19(+1.20%)
Mar 04, 2010	16.14	16.19	16.11	16.19	71,509	+0.08(+0.47%)
Mar 03, 2010	16.13	16.21	16.11	16.11	53,119	+0.02(+0.09%)
Mar 02, 2010	16.11	16.17	16.09	16.10	55,822	+0.05(+0.30%)

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.