Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.48	16.70	16.43	16.48	3,462,950	+0.05(+0.30%)
May 27, 2010	16.16	16.44	16.11	16.43	4,340,675	+0.50(+3.15%)
May 26, 2010	16.06	16.21	15.88	15.93	5,552,601	-0.29(-1.76%)
May 25, 2010	15.92	16.21	15.83	16.21	38,079	-0.00(-0.03%)
May 24, 2010	16.20	16.39	16.15	16.22	3,497,638	-0.17(-1.05%)
May 21, 2010	16.00	16.44	15.97	16.39	5,076,413	-0.02(-0.15%)
May 20, 2010	16.48	16.66	16.40	16.41	5,810,084	-0.47(-2.77%)
May 19, 2010	16.57	16.96	16.56	16.88	7,478,957	+0.31(+1.84%)
May 18, 2010	16.82	16.90	16.57	16.58	11,909	-0.40(-2.38%)
May 17, 2010	16.82	17.03	16.74	16.98	5,020,925	+0.16(+0.97%)
May 14, 2010	16.82	17.10	16.73	16.82	4,954,791	-0.46(-2.68%)
May 13, 2010	17.36	17.43	17.26	17.28	2,168,066	-0.15(-0.88%)
May 12, 2010	17.40	17.52	17.33	17.43	3,243,495	+0.01(+0.08%)
May 11, 2010	17.54	17.58	17.39	17.42	2,666	+0.04(+0.23%)
May 10, 2010	17.36	17.42	17.29	17.38	4,382,796	+0.54(+3.19%)
May 07, 2010	17.01	17.12	16.55	16.84	7,641,559	-0.34(-2.01%)
May 06, 2010	17.66	17.92	16.37	17.19	1,218	-0.65(-3.64%)
May 05, 2010	17.90	17.92	17.69	17.84	4,532,737	-0.13(-0.74%)
May 04, 2010	18.02	18.05	17.88	17.97	4,413,942	-0.23(-1.28%)
May 03, 2010	18.21	18.28	18.15	18.20	2,998,443	+0.07(+0.38%)
Apr 30, 2010	18.23	18.26	18.04	18.14	5,275,784	-0.10(-0.56%)
Apr 29, 2010	18.22	18.31	18.14	18.24	3,183,338	+0.11(+0.59%)
Apr 28, 2010	18.21	18.24	18.00	18.13	5,753,700	-0.14(-0.75%)
Apr 27, 2010	18.38	18.44	18.11	18.27	7,279,150	-0.54(-2.90%)
Apr 26, 2010	18.83	18.89	18.81	18.81	2,634,961	+0.03(+0.18%)
Apr 23, 2010	18.58	18.79	18.53	18.78	3,247,518	+0.00(+0.00%)
Apr 22, 2010	18.86	18.98	18.62	18.78	5,960,448	-0.19(-1.00%)
Apr 21, 2010	19.05	19.06	18.86	18.97	30,320	-0.21(-1.09%)
Apr 20, 2010	19.19	19.26	19.11	19.18	5,574	+0.02(+0.13%)
Apr 19, 2010	19.01	19.15	19.00	19.15	2,121,716	-0.09(-0.48%)
Apr 16, 2010	19.32	19.41	19.16	19.24	3,202,004	+0.05(+0.28%)
Apr 15, 2010	19.17	19.30	19.15	19.19	2,578,487	-0.00(-0.03%)
Apr 14, 2010	19.26	19.32	19.18	19.20	4,047,933	-0.01(-0.05%)
Apr 13, 2010	19.19	19.22	19.04	19.21	3,181,341	+0.18(+0.92%)
Apr 12, 2010	19.03	19.14	18.98	19.03	2,578,284	-0.03(-0.18%)
Apr 09, 2010	19.11	19.13	19.01	19.06	3,574,580	+0.17(+0.87%)
Apr 08, 2010	18.88	18.96	18.84	18.90	3,556,601	+0.05(+0.26%)
Apr 07, 2010	18.89	19.02	18.80	18.85	5,670,888	+0.01(+0.05%)
Apr 06, 2010	18.52	18.96	18.52	18.84	6,629,078	-0.02(-0.13%)
Apr 05, 2010	18.87	18.87	18.75	18.86	1,816,367	+0.12(+0.62%)
Apr 01, 2010	18.71	18.75	18.75	18.75	2,249,066	+0.01(+0.08%)
Mar 31, 2010	18.55	18.82	18.55	18.73	3,680,382	+0.14(+0.76%)
Mar 30, 2010	18.64	18.66	18.52	18.59	1,997,748	+0.05(+0.29%)
Mar 29, 2010	18.50	18.59	18.48	18.54	1,964,960	+0.05(+0.26%)
Mar 26, 2010	18.51	18.57	18.46	18.49	2,421,415	-0.19(-1.04%)
Mar 25, 2010	18.86	18.87	18.68	18.68	3,674,273	-0.11(-0.57%)
Mar 24, 2010	18.83	18.89	18.72	18.79	3,767,055	-0.17(-0.87%)
Mar 23, 2010	18.81	18.98	18.79	18.96	3,528,246	-0.01(-0.08%)
Mar 22, 2010	18.88	19.09	18.84	18.97	3,758,151	+0.21(+1.14%)
Mar 19, 2010	18.76	18.84	18.66	18.76	5,640,411	-0.32(-1.66%)
Mar 18, 2010	18.80	19.08	18.78	19.07	6,837,504	+0.69(+3.76%)
Mar 17, 2010	18.45	18.46	18.24	18.38	3,314,583	+0.00(+0.03%)
Mar 16, 2010	18.30	18.43	18.24	18.38	2,790,785	+0.03(+0.16%)
Mar 15, 2010	18.29	18.35	18.28	18.35	3,156,659	-0.04(-0.24%)
Mar 12, 2010	18.42	18.46	18.33	18.39	2,724,979	-0.01(-0.05%)
Mar 11, 2010	18.31	18.40	18.21	18.40	2,217,023	+0.09(+0.48%)
Mar 10, 2010	18.23	18.36	18.22	18.32	2,425,290	-0.03(-0.16%)
Mar 09, 2010	18.26	18.36	18.24	18.34	2,252,928	+0.17(+0.94%)
Mar 08, 2010	18.18	18.26	18.12	18.17	3,371,385	-0.08(-0.45%)
Mar 05, 2010	18.01	18.32	17.99	18.26	3,860,817	+0.08(+0.46%)
Mar 04, 2010	18.25	18.27	18.15	18.17	2,974,204	+0.00(+0.03%)
Mar 03, 2010	18.15	18.28	18.10	18.17	2,240,245	+0.06(+0.35%)
Mar 02, 2010	18.05	18.21	18.01	18.11	3,034,225	+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.