Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	17.04	17.04	16.93	17.00	29,032	-0.06(-0.35%)
May 28, 2010	17.23	17.27	16.93	17.06	231,692	-0.21(-1.22%)
May 27, 2010	16.93	17.27	16.91	17.27	477,930	+0.85(+5.18%)
May 26, 2010	16.70	16.81	16.40	16.42	103,775	-0.13(-0.79%)
May 25, 2010	16.25	16.59	16.15	16.55	210,157	-0.28(-1.66%)
May 21, 2010	16.30	16.89	16.25	16.83	145,823	-0.05(-0.30%)
May 20, 2010	16.80	16.89	16.50	16.88	354,489	-0.43(-2.48%)
May 19, 2010	17.20	17.36	15.91	17.31	429,262	-0.03(-0.17%)
May 18, 2010	17.62	17.70	17.20	17.34	155,242	-0.21(-1.20%)
May 17, 2010	17.52	17.57	17.23	17.55	139,174	+0.06(+0.34%)
May 14, 2010	17.63	17.70	17.31	17.49	814,658	-0.38(-2.13%)
May 13, 2010	17.96	18.02	17.84	17.87	112,246	-0.09(-0.50%)
May 12, 2010	17.94	18.04	17.88	17.96	123,622	+0.28(+1.58%)
May 11, 2010	17.56	17.94	17.66	17.68	277,117	-0.27(-1.50%)
May 10, 2010	17.90	17.98	17.82	17.95	194,447	+1.07(+6.34%)
May 07, 2010	17.10	17.32	16.59	16.88	457,231	-0.02(-0.12%)
May 06, 2010	17.56	17.66	16.05	16.90	376,643	-0.75(-4.25%)
May 05, 2010	17.71	17.84	17.62	17.65	650,980	-0.28(-1.56%)
May 04, 2010	18.16	18.16	17.83	17.93	470,218	-0.57(-3.08%)
May 03, 2010	18.31	18.52	18.31	18.50	128,872	+0.27(+1.48%)
Apr 30, 2010	18.47	18.47	18.21	18.23	73,986	-0.24(-1.30%)
Apr 29, 2010	18.42	18.53	18.41	18.47	235,292	+0.20(+1.09%)
Apr 28, 2010	18.37	18.43	18.17	18.27	200,892	+0.16(+0.88%)
Apr 27, 2010	18.71	18.74	18.11	18.11	175,927	-0.74(-3.93%)
Apr 26, 2010	18.97	18.97	18.83	18.85	94,238	+0.00(+0.00%)
Apr 23, 2010	18.74	18.85	18.70	18.85	67,574	+0.10(+0.53%)
Apr 22, 2010	18.63	18.78	18.51	18.75	95,067	-0.11(-0.58%)
Apr 21, 2010	18.89	18.90	18.75	18.86	37,582	-0.10(-0.53%)

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.