Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.76	16.79	16.56	16.76	15,625	+0.02(+0.14%)
May 27, 2010	16.73	16.74	16.62	16.74	36,092	+0.55(+3.37%)
May 26, 2010	16.18	16.21	16.17	16.19	9,074	-0.12(-0.74%)
May 25, 2010	15.90	16.31	15.89	16.31	93,426	+0.14(+0.84%)
May 24, 2010	16.16	16.47	16.15	16.18	57,551	+0.05(+0.30%)
May 21, 2010	15.83	16.13	15.62	16.13	3,453	-0.06(-0.35%)
May 20, 2010	16.41	16.45	16.17	16.18	389,596	-0.47(-2.85%)
May 19, 2010	16.77	16.77	16.66	16.66	1,328	-0.19(-1.12%)
May 18, 2010	17.12	17.19	16.79	16.85	12,166	-0.18(-1.04%)
May 17, 2010	17.03	17.05	16.90	17.02	2,390	+0.07(+0.40%)
May 14, 2010	16.96	16.96	16.90	16.96	6,383	-0.37(-2.15%)
May 13, 2010	17.42	17.48	17.33	17.33	22,420	-0.17(-0.97%)
May 12, 2010	16.99	17.50	16.99	17.50	19,976	+0.15(+0.85%)
May 11, 2010	17.34	17.35	17.33	17.35	44,521	+0.03(+0.15%)
May 10, 2010	17.41	17.41	17.28	17.32	5,219	+0.96(+5.87%)
May 07, 2010	15.96	16.70	15.96	16.36	62,957	+0.08(+0.46%)
May 06, 2010	16.93	17.00	0.0452	16.29	164,812	-0.86(-5.03%)
May 05, 2010	17.20	17.20	17.08	17.15	13,693	-0.21(-1.24%)
May 04, 2010	17.35	17.37	17.30	17.37	43,533	-0.50(-2.78%)
May 03, 2010	17.76	17.90	17.73	17.86	19,126	+0.29(+1.65%)
Apr 30, 2010	17.84	17.84	17.57	17.57	270,264	-0.31(-1.73%)
Apr 29, 2010	17.86	17.91	17.82	17.88	32,777	+0.20(+1.11%)
Apr 28, 2010	17.75	17.77	17.62	17.69	9,687	-0.06(-0.34%)
Apr 27, 2010	17.83	17.83	17.75	17.75	823	-0.49(-2.70%)
Apr 26, 2010	18.32	18.32	18.22	18.24	3,939	-0.08(-0.43%)
Apr 23, 2010	18.28	18.32	18.28	18.32	1,779	+0.17(+0.96%)
Apr 22, 2010	18.08	18.16	17.98	18.14	19,112	-0.15(-0.83%)
Apr 21, 2010	18.34	18.34	18.24	18.30	21,171	-0.12(-0.67%)
Apr 20, 2010	18.40	18.43	18.38	18.42	41,838	+0.14(+0.74%)
Apr 16, 2010	18.28	18.28	18.28	18.28	0	-0.31(-1.68%)
Apr 15, 2010	18.53	18.61	18.51	18.60	14,052	+0.00(+0.00%)
Apr 14, 2010	18.53	18.60	18.53	18.60	6,561	+0.14(+0.75%)
Apr 13, 2010	18.46	18.46	18.46	18.46	5,392	+0.01(+0.06%)
Apr 12, 2010	18.45	18.45	18.45	18.45	2,855	+0.03(+0.14%)
Apr 09, 2010	18.46	18.46	18.34	18.42	14,929	+0.09(+0.51%)
Apr 08, 2010	18.31	18.33	18.31	18.33	9,788	+0.03(+0.19%)
Apr 07, 2010	18.34	18.34	18.29	18.29	531	-0.11(-0.59%)
Apr 06, 2010	18.35	18.40	18.35	18.40	9,058	+0.00(+0.02%)
Apr 05, 2010	18.40	18.42	18.38	18.40	8,614	+0.13(+0.70%)
Apr 01, 2010	18.25	18.27	18.27	18.27	34,533	+0.20(+1.12%)
Mar 31, 2010	18.05	18.08	18.05	18.07	4,244	-0.08(-0.46%)
Mar 30, 2010	18.10	18.15	18.10	18.15	16,926	+0.02(+0.08%)
Mar 29, 2010	18.03	18.13	18.03	18.13	4,170	+0.05(+0.29%)
Mar 26, 2010	18.09	18.09	18.04	18.08	3,200	+0.06(+0.31%)
Mar 25, 2010	18.08	18.18	18.00	18.02	5,857	+0.05(+0.29%)
Mar 24, 2010	17.95	17.97	17.89	17.97	8,885	-0.12(-0.67%)
Mar 23, 2010	17.91	18.09	17.90	18.09	3,851	+0.15(+0.86%)
Mar 22, 2010	17.71	17.94	17.71	17.94	3,453	+0.01(+0.04%)
Mar 19, 2010	18.05	18.05	17.92	17.93	1,195	-0.10(-0.54%)
Mar 18, 2010	18.01	18.03	18.01	18.03	603	+0.02(+0.13%)
Mar 17, 2010	18.02	18.04	17.98	18.01	24,946	+0.07(+0.40%)
Mar 16, 2010	17.92	17.93	17.89	17.93	4,321	+0.15(+0.83%)
Mar 15, 2010	17.79	17.79	17.79	17.79	2,656	-0.08(-0.46%)
Mar 12, 2010	17.87	17.87	17.85	17.87	4,314	+0.02(+0.13%)
Mar 11, 2010	17.87	17.87	17.82	17.85	13,861	-0.03(-0.15%)
Mar 10, 2010	17.84	17.91	17.84	17.87	9,244	+0.08(+0.47%)
Mar 09, 2010	17.73	17.86	17.73	17.79	11,103	-0.02(-0.08%)
Mar 08, 2010	17.81	17.82	17.79	17.81	24,917	-0.02(-0.08%)
Mar 05, 2010	17.76	17.82	17.76	17.82	14,349	+0.32(+1.83%)
Mar 04, 2010	17.45	17.50	17.44	17.50	47,449	-0.02(-0.13%)
Mar 03, 2010	17.52	17.52	17.52	17.52	664	+0.15(+0.87%)
Mar 02, 2010	17.37	17.37	17.37	17.37	8,500	+0.09(+0.52%)

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.