Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.47	16.86	16.18	16.47	1,906,262	-0.28(-1.67%)
May 27, 2010	16.27	16.77	16.08	16.75	1,802,593	+0.90(+5.67%)
May 26, 2010	15.78	16.32	15.78	15.86	2,048,165	+0.12(+0.74%)
May 25, 2010	15.50	15.75	15.07	15.74	3,113,954	-0.20(-1.26%)
May 24, 2010	15.81	16.29	15.65	15.94	2,520,640	+0.17(+1.11%)
May 21, 2010	15.25	15.99	15.11	15.77	3,872,296	+0.18(+1.15%)
May 20, 2010	15.49	16.08	15.38	15.59	3,472,035	-0.56(-3.44%)
May 19, 2010	16.36	16.46	15.78	16.14	2,283,037	-0.38(-2.27%)
May 18, 2010	16.86	17.27	16.43	16.52	2,502,869	-0.10(-0.60%)
May 17, 2010	17.09	17.19	16.19	16.62	4,085,587	-0.44(-2.57%)
May 14, 2010	17.06	17.63	16.80	17.06	3,816,100	-0.70(-3.93%)
May 13, 2010	17.75	18.15	17.45	17.75	2,731,987	+0.07(+0.42%)
May 12, 2010	17.19	17.80	17.14	17.68	3,386,078	+0.68(+3.98%)
May 11, 2010	17.12	17.47	16.97	17.00	3,759,319	+0.11(+0.66%)
May 10, 2010	16.77	16.89	16.50	16.89	4,944,145	+1.50(+9.76%)
May 07, 2010	14.67	16.13	14.59	15.39	6,567,439	+0.78(+5.32%)
May 06, 2010	14.61	15.14	13.50	14.61	189	+0.47(+3.33%)
May 05, 2010	14.41	15.09	14.14	14.14	3,132,316	-0.68(-4.60%)
May 04, 2010	15.22	15.31	14.75	14.82	2,455,719	-0.70(-4.50%)
May 03, 2010	15.20	15.62	15.07	15.52	1,184,279	+0.42(+2.76%)
Apr 30, 2010	15.65	15.78	15.09	15.11	1,476,857	-0.51(-3.25%)
Apr 29, 2010	15.16	15.62	15.16	15.61	2,277,860	+0.52(+3.43%)
Apr 28, 2010	14.94	15.22	14.80	15.09	1,448,200	+0.21(+1.42%)
Apr 27, 2010	15.28	15.51	14.85	14.88	2,374,321	-0.54(-3.53%)
Apr 26, 2010	15.59	15.65	15.35	15.43	3,730,704	-0.19(-1.18%)
Apr 23, 2010	15.54	15.78	15.48	15.61	2,806,859	+0.12(+0.75%)
Apr 22, 2010	15.56	15.58	15.15	15.50	2,891,529	-0.28(-1.78%)
Apr 21, 2010	16.05	16.05	15.64	15.78	1,697,409	-0.23(-1.45%)
Apr 20, 2010	15.90	16.11	15.82	16.01	1,245,085	+0.26(+1.68%)
Apr 19, 2010	15.73	15.81	15.37	15.74	3,124,822	-0.09(-0.57%)
Apr 16, 2010	16.57	16.61	15.70	15.83	2,884,001	-0.84(-5.01%)
Apr 15, 2010	16.09	16.79	16.04	16.67	2,576,069	+0.47(+2.87%)
Apr 14, 2010	16.14	16.28	16.10	16.20	1,444,668	+0.12(+0.76%)
Apr 13, 2010	15.88	16.08	15.81	16.08	2,940,264	+0.15(+0.96%)
Apr 12, 2010	15.92	16.09	15.87	15.93	1,394,600	+0.10(+0.60%)
Apr 09, 2010	15.60	15.94	15.58	15.83	2,371,802	+0.27(+1.77%)
Apr 08, 2010	15.19	15.56	15.12	15.56	1,959,012	+0.22(+1.41%)
Apr 07, 2010	15.07	15.39	14.98	15.34	2,170,295	+0.23(+1.50%)
Apr 06, 2010	14.98	15.26	14.89	15.12	1,419,749	+0.13(+0.88%)
Apr 05, 2010	14.70	15.09	14.70	14.98	1,565,534	+0.32(+2.20%)
Apr 01, 2010	14.33	14.66	14.66	14.66	1,944,579	+0.33(+2.32%)
Mar 31, 2010	14.29	14.44	14.14	14.33	1,503,864	-0.04(-0.26%)
Mar 30, 2010	14.53	14.54	14.26	14.36	1,765,216	-0.21(-1.42%)
Mar 29, 2010	14.53	14.64	14.45	14.57	1,213,509	+0.15(+1.03%)
Mar 26, 2010	14.67	14.84	14.16	14.42	2,523,347	-0.15(-1.05%)
Mar 25, 2010	14.93	15.02	14.52	14.58	2,051,598	-0.19(-1.29%)
Mar 24, 2010	15.06	15.09	14.77	14.77	1,806,069	-0.36(-2.41%)
Mar 23, 2010	14.96	15.31	14.90	15.13	3,141,234	+0.22(+1.45%)
Mar 22, 2010	14.92	15.06	14.60	14.91	2,149,841	-0.15(-0.98%)
Mar 19, 2010	15.04	15.25	14.70	15.06	2,920,218	-0.01(-0.04%)
Mar 18, 2010	14.26	15.08	14.26	15.07	5,519,643	+1.18(+8.53%)
Mar 17, 2010	13.88	14.03	13.85	13.88	1,010,540	+0.03(+0.19%)
Mar 16, 2010	13.82	13.87	13.67	13.86	1,197,536	+0.07(+0.54%)
Mar 15, 2010	13.75	13.84	13.67	13.78	1,746,054	-0.33(-2.36%)
Mar 12, 2010	13.69	14.30	13.68	14.12	3,062,921	+0.64(+4.75%)
Mar 11, 2010	13.41	13.60	13.35	13.48	1,230,642	-0.01(-0.08%)
Mar 10, 2010	13.56	13.60	13.40	13.49	1,875,740	-0.05(-0.35%)
Mar 09, 2010	13.40	13.61	13.35	13.53	1,019,637	+0.05(+0.39%)
Mar 08, 2010	13.59	13.65	13.43	13.48	1,430,798	-0.09(-0.66%)
Mar 05, 2010	13.62	13.66	13.39	13.57	1,986,659	+0.01(+0.08%)
Mar 04, 2010	13.66	13.78	13.52	13.56	1,251,969	-0.04(-0.27%)
Mar 03, 2010	13.51	13.87	13.47	13.60	2,709,710	+0.10(+0.71%)
Mar 02, 2010	13.28	13.68	13.12	13.50	2,591,047	+0.37(+2.82%)

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.