Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.48	16.70	16.43	16.48	3,463,526	+0.05(+0.30%)
May 27, 2010	16.16	16.44	16.11	16.43	4,341,398	+0.50(+3.15%)
May 26, 2010	16.06	16.20	15.88	15.92	5,553,525	-0.29(-1.76%)
May 25, 2010	15.92	16.21	15.83	16.21	38,086	-0.00(-0.03%)
May 24, 2010	16.20	16.39	16.15	16.21	3,498,221	-0.17(-1.05%)
May 21, 2010	15.99	16.44	15.96	16.39	5,077,259	-0.02(-0.15%)
May 20, 2010	16.48	16.66	16.40	16.41	5,811,052	-0.47(-2.77%)
May 19, 2010	16.57	16.96	16.56	16.88	7,480,202	+0.31(+1.84%)
May 18, 2010	16.81	16.90	16.56	16.57	11,911	-0.40(-2.38%)
May 17, 2010	16.82	17.03	16.74	16.98	5,021,761	+0.16(+0.97%)
May 14, 2010	16.81	17.10	16.73	16.81	4,955,616	-0.46(-2.68%)
May 13, 2010	17.36	17.43	17.26	17.28	2,168,427	-0.15(-0.88%)
May 12, 2010	17.40	17.52	17.33	17.43	3,244,035	+0.01(+0.08%)
May 11, 2010	17.54	17.58	17.39	17.42	2,666	+0.04(+0.23%)
May 10, 2010	17.35	17.41	17.29	17.38	4,383,526	+0.54(+3.19%)
May 07, 2010	17.01	17.12	16.54	16.84	7,642,832	-0.34(-2.01%)
May 06, 2010	17.66	17.92	16.37	17.18	1,218	-0.65(-3.64%)
May 05, 2010	17.90	17.91	17.69	17.83	4,533,492	-0.13(-0.74%)
May 04, 2010	18.02	18.05	17.88	17.97	4,414,678	-0.23(-1.28%)
May 03, 2010	18.21	18.27	18.14	18.20	2,998,942	+0.07(+0.38%)
Apr 30, 2010	18.23	18.25	18.04	18.13	5,276,663	-0.10(-0.56%)
Apr 29, 2010	18.22	18.31	18.13	18.23	3,183,868	+0.11(+0.59%)
Apr 28, 2010	18.21	18.24	18.00	18.13	5,754,658	-0.14(-0.75%)
Apr 27, 2010	18.38	18.44	18.11	18.26	7,280,363	-0.54(-2.90%)
Apr 26, 2010	18.82	18.89	18.80	18.81	2,635,400	+0.03(+0.18%)
Apr 23, 2010	18.58	18.78	18.53	18.77	3,248,059	+0.00(+0.00%)
Apr 22, 2010	18.86	18.98	18.62	18.77	5,961,441	-0.19(-1.00%)
Apr 21, 2010	19.05	19.06	18.86	18.96	30,325	-0.21(-1.09%)
Apr 20, 2010	19.18	19.26	19.11	19.17	5,575	+0.02(+0.13%)
Apr 19, 2010	19.01	19.15	18.99	19.15	2,122,069	-0.09(-0.48%)
Apr 16, 2010	19.31	19.41	19.15	19.24	3,202,538	+0.05(+0.28%)
Apr 15, 2010	19.16	19.30	19.14	19.19	2,578,917	-0.00(-0.03%)
Apr 14, 2010	19.26	19.31	19.18	19.19	4,048,608	-0.01(-0.05%)
Apr 13, 2010	19.18	19.22	19.04	19.20	3,181,871	+0.18(+0.92%)
Apr 12, 2010	19.02	19.13	18.97	19.03	2,578,713	-0.03(-0.18%)
Apr 09, 2010	19.11	19.13	19.00	19.06	3,575,176	+0.17(+0.88%)
Apr 08, 2010	18.88	18.96	18.84	18.90	3,557,194	+0.05(+0.26%)
Apr 07, 2010	18.89	19.02	18.80	18.85	5,671,833	+0.01(+0.05%)
Apr 06, 2010	18.52	18.95	18.52	18.84	6,630,182	-0.02(-0.13%)
Apr 05, 2010	18.87	18.87	18.75	18.86	1,816,669	+0.12(+0.62%)
Apr 01, 2010	18.71	18.75	18.75	18.75	2,249,441	+0.01(+0.08%)
Mar 31, 2010	18.55	18.82	18.55	18.73	3,680,995	+0.14(+0.76%)
Mar 30, 2010	18.63	18.66	18.52	18.59	1,998,081	+0.05(+0.29%)
Mar 29, 2010	18.49	18.59	18.47	18.54	1,965,287	+0.05(+0.26%)
Mar 26, 2010	18.51	18.57	18.45	18.49	2,421,818	-0.19(-1.04%)
Mar 25, 2010	18.86	18.87	18.68	18.68	3,674,885	-0.11(-0.57%)
Mar 24, 2010	18.82	18.89	18.72	18.79	3,767,682	-0.17(-0.87%)
Mar 23, 2010	18.80	18.98	18.79	18.95	3,528,834	-0.01(-0.08%)
Mar 22, 2010	18.88	19.09	18.84	18.97	3,758,778	+0.21(+1.14%)
Mar 19, 2010	18.75	18.83	18.66	18.75	5,641,351	-0.32(-1.66%)
Mar 18, 2010	18.80	19.08	18.77	19.07	6,838,643	+0.69(+3.76%)
Mar 17, 2010	18.45	18.45	18.24	18.38	3,315,135	+0.00(+0.03%)
Mar 16, 2010	18.30	18.43	18.23	18.38	2,791,250	+0.03(+0.16%)
Mar 15, 2010	18.29	18.35	18.27	18.35	3,157,185	-0.04(-0.24%)
Mar 12, 2010	18.42	18.45	18.32	18.39	2,725,433	-0.01(-0.05%)
Mar 11, 2010	18.31	18.40	18.21	18.40	2,217,392	+0.09(+0.48%)
Mar 10, 2010	18.23	18.36	18.22	18.31	2,425,695	-0.03(-0.16%)
Mar 09, 2010	18.26	18.36	18.23	18.34	2,253,303	+0.17(+0.94%)
Mar 08, 2010	18.18	18.25	18.12	18.17	3,371,947	-0.08(-0.45%)
Mar 05, 2010	18.01	18.32	17.99	18.25	3,861,461	+0.08(+0.46%)
Mar 04, 2010	18.24	18.27	18.14	18.17	2,974,700	+0.00(+0.03%)
Mar 03, 2010	18.14	18.28	18.09	18.17	2,240,619	+0.06(+0.35%)
Mar 02, 2010	18.05	18.20	18.00	18.10	3,034,730	+0.10(+0.54%)

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.