Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.42	17.55	17.41	17.42	12,905	+0.08(+0.43%)
May 27, 2010	17.31	17.35	17.31	17.35	5,250	+0.42(+2.48%)
May 26, 2010	16.96	17.19	16.89	16.93	26,357	+0.06(+0.36%)
May 25, 2010	16.46	16.87	16.28	16.87	9,155	-0.16(-0.96%)
May 24, 2010	17.07	17.21	17.03	17.03	30,507	-0.08(-0.44%)
May 21, 2010	16.59	17.11	16.56	17.11	35,545	+0.13(+0.77%)
May 20, 2010	17.21	17.21	16.98	16.98	4,808	-0.55(-3.12%)
May 19, 2010	17.65	17.65	17.37	17.52	2,172	-0.28(-1.58%)
May 18, 2010	18.11	18.11	17.75	17.80	1,273	-0.11(-0.61%)
May 17, 2010	18.01	18.01	17.85	17.91	10,091	-0.09(-0.52%)
May 14, 2010	18.01	18.12	17.90	18.01	11,813	-0.59(-3.17%)
May 13, 2010	18.62	18.63	18.60	18.60	2,487	+0.01(+0.06%)
May 12, 2010	18.38	18.59	18.38	18.59	2,437	+0.32(+1.76%)
May 11, 2010	18.43	18.43	18.26	18.26	34,462	+0.23(+1.28%)
May 10, 2010	18.12	18.12	17.97	18.03	44,377	+0.67(+3.86%)
May 07, 2010	17.61	17.82	17.23	17.36	9,069	+0.05(+0.31%)
May 06, 2010	18.38	18.85	16.95	17.31	29,993	-1.04(-5.66%)
May 05, 2010	18.32	18.35	18.31	18.35	5,612	-0.19(-1.03%)
May 04, 2010	18.57	18.61	18.46	18.54	6,452	-0.44(-2.33%)
May 03, 2010	18.95	19.03	18.95	18.98	14,018	+0.22(+1.16%)
Apr 30, 2010	18.87	18.87	18.76	18.76	2,003	-0.35(-1.84%)
Apr 29, 2010	18.96	19.18	18.96	19.11	271,538	+0.28(+1.51%)
Apr 28, 2010	18.80	18.83	18.73	18.83	1,246	+0.14(+0.75%)
Apr 27, 2010	19.18	19.18	18.69	18.69	3,393	-0.60(-3.09%)
Apr 26, 2010	19.29	19.30	19.29	19.29	1,934	+0.05(+0.27%)
Apr 23, 2010	19.14	19.24	19.14	19.24	25,108	+0.13(+0.68%)
Apr 22, 2010	18.75	19.11	18.75	19.11	11,479	+0.16(+0.85%)
Apr 21, 2010	18.86	18.95	18.86	18.94	6,336	+0.19(+1.02%)
Apr 20, 2010	18.66	18.75	18.66	18.75	740	+0.27(+1.47%)
Apr 19, 2010	18.47	18.48	18.34	18.48	8,566	-0.06(-0.31%)
Apr 16, 2010	18.76	18.76	18.53	18.54	11,164	-0.30(-1.58%)
Apr 15, 2010	18.80	18.84	18.78	18.84	20,799	+0.11(+0.58%)
Apr 14, 2010	18.73	18.73	18.73	18.73	624	+0.12(+0.66%)
Apr 13, 2010	18.50	18.61	18.50	18.60	27,288	+0.09(+0.49%)
Apr 09, 2010	18.51	18.51	18.51	18.51	0	+0.15(+0.81%)
Apr 08, 2010	18.33	18.37	18.33	18.37	3,835	-0.04(-0.22%)
Apr 07, 2010	18.49	18.50	18.33	18.40	10,357	-0.12(-0.67%)
Apr 06, 2010	18.30	18.53	18.30	18.53	3,865	+0.20(+1.09%)
Apr 05, 2010	18.16	18.33	18.16	18.33	7,079	+0.24(+1.34%)
Apr 01, 2010	18.09	18.09	18.09	18.09	11,606	+0.09(+0.48%)
Mar 31, 2010	17.96	18.04	17.95	18.00	19,890	-0.01(-0.06%)
Mar 30, 2010	18.07	18.07	17.99	18.01	4,117	+0.09(+0.48%)
Mar 29, 2010	17.96	17.96	17.92	17.92	1,334	+0.04(+0.24%)
Mar 26, 2010	17.91	17.91	17.84	17.88	2,434	-0.14(-0.76%)
Mar 25, 2010	18.04	18.05	18.02	18.02	4,363	+0.04(+0.22%)
Mar 24, 2010	17.99	18.03	17.97	17.98	10,918	-0.10(-0.54%)
Mar 23, 2010	17.91	18.08	17.90	18.08	2,909	+0.15(+0.85%)
Mar 22, 2010	17.67	17.94	17.67	17.92	10,619	+0.14(+0.79%)
Mar 19, 2010	17.78	17.78	17.78	17.78	599	-0.17(-0.93%)
Mar 18, 2010	17.93	17.95	17.93	17.95	1,732	-0.03(-0.16%)
Mar 17, 2010	17.95	18.06	17.93	17.98	7,374	+0.18(+0.99%)
Mar 16, 2010	17.78	17.80	17.75	17.80	6,419	+0.17(+0.94%)
Mar 12, 2010	17.64	17.64	17.64	17.64	0	+0.07(+0.41%)
Mar 11, 2010	17.56	17.56	17.56	17.56	277	+0.06(+0.35%)
Mar 10, 2010	17.55	17.55	17.47	17.50	4,470	+0.07(+0.41%)
Mar 09, 2010	17.32	17.46	17.32	17.43	63,044	+0.04(+0.25%)
Mar 08, 2010	17.34	17.39	17.34	17.39	3,290	+0.08(+0.46%)
Mar 05, 2010	17.18	17.31	17.18	17.31	6,755	+0.27(+1.56%)
Mar 04, 2010	17.02	17.05	17.02	17.04	1,416	-0.01(-0.04%)
Mar 03, 2010	17.04	17.05	17.04	17.05	2,585	+0.05(+0.29%)
Mar 02, 2010	16.94	17.01	16.94	17.00	1,932	+0.14(+0.84%)

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.