Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.82	17.09	16.60	16.87	107,349	+0.05(+0.32%)
May 27, 2010	16.47	17.12	16.20	16.82	81,057	+0.47(+2.85%)
May 26, 2010	15.86	16.56	15.83	16.35	103,174	+0.81(+5.20%)
May 25, 2010	15.09	15.81	15.09	15.54	179,920	+0.04(+0.24%)
May 24, 2010	15.22	16.24	15.22	15.50	146,399	+0.47(+3.10%)
May 21, 2010	14.52	15.67	14.20	15.04	117,763	+0.29(+1.95%)
May 20, 2010	14.60	15.39	14.18	14.75	261,528	-0.13(-0.88%)
May 19, 2010	15.19	15.60	14.40	14.88	159,608	-0.64(-4.12%)
May 18, 2010	15.71	16.40	15.41	15.52	82,255	+0.01(+0.07%)
May 17, 2010	15.80	15.90	15.32	15.51	162,482	-0.12(-0.80%)
May 14, 2010	15.55	15.72	15.27	15.63	75,820	-0.10(-0.62%)
May 13, 2010	15.89	15.97	15.73	15.73	147,040	-0.11(-0.72%)
May 12, 2010	15.68	16.12	15.42	15.84	521,177	+0.36(+2.35%)
May 11, 2010	15.29	15.68	15.03	15.48	199,653	+0.23(+1.48%)
May 10, 2010	15.35	16.45	15.15	15.26	406,404	+0.11(+0.70%)
May 07, 2010	15.44	15.91	14.35	15.15	158,838	-0.07(-0.49%)
May 06, 2010	16.49	16.76	14.19	15.22	375,423	-1.24(-7.52%)
May 05, 2010	16.60	16.95	16.28	16.46	73,522	-0.51(-3.02%)
May 04, 2010	17.20	17.39	16.77	16.97	61,425	-0.28(-1.64%)
May 03, 2010	17.23	18.09	17.11	17.26	53,459	+0.06(+0.37%)
Apr 30, 2010	17.88	18.14	16.30	17.19	257,487	-0.63(-3.56%)
Apr 29, 2010	18.69	18.69	17.35	17.83	150,532	-0.59(-3.19%)
Apr 28, 2010	18.36	18.68	17.61	18.42	137,785	+0.35(+1.95%)
Apr 27, 2010	17.72	18.52	17.24	18.06	183,207	-0.42(-2.28%)
Apr 26, 2010	17.60	18.69	17.59	18.48	155,995	+1.02(+5.87%)
Apr 23, 2010	17.55	17.59	17.04	17.46	133,522	-0.03(-0.17%)
Apr 22, 2010	17.54	17.59	17.21	17.49	43,589	-0.06(-0.35%)
Apr 21, 2010	17.56	17.58	17.33	17.55	87,680	+0.04(+0.24%)
Apr 20, 2010	17.27	17.68	17.14	17.51	64,845	+0.38(+2.21%)
Apr 19, 2010	16.96	17.17	16.88	17.13	38,891	+0.00(+0.00%)
Apr 16, 2010	17.52	17.57	17.06	17.13	63,303	-0.39(-2.22%)
Apr 15, 2010	17.35	17.80	17.26	17.52	78,138	+0.04(+0.21%)
Apr 14, 2010	17.39	17.59	17.39	17.48	19,780	-0.04(-0.24%)
Apr 13, 2010	17.35	17.58	17.28	17.52	46,492	+0.04(+0.21%)
Apr 12, 2010	17.33	17.61	17.28	17.49	46,372	+0.07(+0.40%)
Apr 09, 2010	17.33	17.54	17.25	17.42	42,717	+0.04(+0.25%)
Apr 08, 2010	17.24	17.40	17.16	17.37	22,253	+0.14(+0.80%)
Apr 07, 2010	17.48	17.59	17.24	17.24	50,346	-0.16(-0.90%)
Apr 06, 2010	17.24	17.45	17.22	17.39	92,408	+0.03(+0.20%)
Apr 05, 2010	17.16	17.36	17.13	17.36	118,264	+0.15(+0.90%)
Apr 01, 2010	17.19	17.20	17.20	17.20	94,449	-0.01(-0.06%)
Mar 31, 2010	17.10	17.32	17.10	17.21	60,996	-0.07(-0.40%)
Mar 30, 2010	17.44	17.44	17.14	17.28	27,738	-0.11(-0.61%)
Mar 29, 2010	16.53	17.50	16.09	17.39	79,976	+0.85(+5.13%)
Mar 26, 2010	16.97	16.97	16.05	16.54	220,886	-0.54(-3.15%)
Mar 25, 2010	17.44	17.44	16.97	17.08	77,978	-0.34(-1.98%)
Mar 24, 2010	17.52	17.52	17.38	17.43	23,694	-0.09(-0.52%)
Mar 23, 2010	17.38	17.53	17.16	17.52	47,550	+0.26(+1.50%)
Mar 22, 2010	17.15	17.34	16.77	17.26	89,073	-0.06(-0.34%)
Mar 19, 2010	17.96	18.08	17.24	17.32	120,327	-0.76(-4.22%)
Mar 18, 2010	18.33	18.33	18.07	18.08	36,411	-0.23(-1.28%)
Mar 17, 2010	18.32	18.62	18.27	18.31	52,119	+0.13(+0.73%)
Mar 16, 2010	18.15	18.48	17.70	18.18	72,801	+0.12(+0.65%)
Mar 15, 2010	17.53	18.15	17.34	18.06	95,598	+0.51(+2.92%)
Mar 12, 2010	17.34	17.74	17.18	17.55	70,689	+0.45(+2.65%)
Mar 11, 2010	17.21	17.39	16.85	17.10	42,084	-0.06(-0.34%)
Mar 10, 2010	17.20	17.34	17.07	17.16	61,568	+0.10(+0.59%)
Mar 09, 2010	16.86	17.17	16.80	17.05	55,086	+0.20(+1.17%)
Mar 08, 2010	16.81	17.07	16.64	16.86	95,455	+0.19(+1.12%)
Mar 05, 2010	16.42	16.80	15.91	16.67	98,150	+0.48(+2.97%)
Mar 04, 2010	16.54	16.55	16.19	16.19	81,468	-0.30(-1.81%)
Mar 03, 2010	16.41	16.80	16.06	16.49	112,544	+0.12(+0.75%)
Mar 02, 2010	16.02	16.53	16.01	16.37	279,147	+0.46(+2.88%)

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.