Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.93	21.54	20.84	21.29	372,029	+0.37(+1.76%)
May 27, 2010	20.37	20.96	19.82	20.93	488,136	+0.90(+4.48%)
May 26, 2010	20.47	20.97	19.83	20.03	487,265	-0.24(-1.20%)
May 25, 2010	19.29	20.32	19.17	20.27	423,719	+0.59(+2.99%)
May 24, 2010	19.95	20.14	19.54	19.68	176,649	-0.22(-1.11%)
May 21, 2010	19.42	20.41	19.24	19.90	605,284	+0.29(+1.46%)
May 20, 2010	19.57	20.27	19.49	19.62	614,663	-0.89(-4.35%)
May 19, 2010	19.79	20.95	19.79	20.51	692,038	+0.58(+2.93%)
May 18, 2010	20.54	20.94	19.86	19.93	381,624	-0.41(-1.99%)
May 17, 2010	19.70	20.35	19.34	20.33	441,899	+0.70(+3.58%)
May 14, 2010	19.85	19.94	19.42	19.63	489,798	-0.37(-1.84%)
May 13, 2010	21.17	21.17	19.72	20.00	553,873	-1.15(-5.44%)
May 12, 2010	20.72	21.19	20.46	21.15	299,426	+0.52(+2.54%)
May 11, 2010	20.57	20.75	20.00	20.62	343,707	-0.09(-0.42%)
May 10, 2010	20.34	20.72	20.19	20.71	347,511	+0.82(+4.10%)
May 07, 2010	20.26	20.49	19.54	19.89	464,628	-0.48(-2.36%)
May 06, 2010	20.26	20.76	19.35	20.37	753,858	+0.01(+0.05%)
May 05, 2010	19.85	20.76	19.22	20.36	453,137	+0.85(+4.35%)
May 04, 2010	19.47	19.75	19.23	19.52	393,935	-0.11(-0.58%)
May 03, 2010	19.46	19.72	19.19	19.63	247,055	+0.20(+1.03%)
Apr 30, 2010	20.40	20.50	19.19	19.43	500,475	-1.00(-4.90%)
Apr 29, 2010	19.92	20.49	19.80	20.43	408,874	+0.59(+3.00%)
Apr 28, 2010	20.01	20.01	19.47	19.83	347,156	-0.18(-0.89%)
Apr 27, 2010	20.83	21.00	19.95	20.01	266,347	-0.84(-4.04%)
Apr 26, 2010	20.99	21.03	20.65	20.86	220,123	-0.10(-0.49%)
Apr 23, 2010	20.89	21.10	20.61	20.96	303,697	+0.02(+0.08%)
Apr 22, 2010	20.16	21.00	20.07	20.94	465,130	+0.60(+2.95%)
Apr 21, 2010	19.49	20.37	19.19	20.34	469,155	+0.77(+3.95%)
Apr 20, 2010	19.61	19.76	19.44	19.57	139,556	-0.05(-0.25%)
Apr 19, 2010	19.53	19.72	19.10	19.62	340,472	-0.03(-0.14%)
Apr 16, 2010	19.73	19.76	19.39	19.64	229,535	-0.06(-0.33%)
Apr 15, 2010	19.93	19.93	19.64	19.71	130,984	-0.17(-0.87%)
Apr 14, 2010	19.46	19.89	19.40	19.88	238,800	+0.50(+2.59%)
Apr 13, 2010	19.31	19.47	19.03	19.38	597,516	+0.03(+0.14%)
Apr 12, 2010	19.51	19.52	19.25	19.35	361,205	-0.11(-0.58%)
Apr 09, 2010	19.54	19.80	19.35	19.47	476,140	-0.11(-0.55%)
Apr 08, 2010	19.56	19.69	18.89	19.57	563,324	+0.03(+0.17%)
Apr 07, 2010	19.59	19.89	19.46	19.54	420,321	-0.16(-0.80%)
Apr 06, 2010	19.48	19.82	19.38	19.70	354,065	+0.16(+0.83%)
Apr 05, 2010	19.47	19.55	19.28	19.54	364,894	+0.07(+0.36%)
Apr 01, 2010	19.34	19.47	19.47	19.47	457,790	+0.17(+0.90%)
Mar 31, 2010	19.40	19.54	19.21	19.29	527,015	-0.11(-0.58%)
Mar 30, 2010	19.36	19.68	19.21	19.41	339,037	+0.10(+0.53%)
Mar 29, 2010	19.40	19.45	19.04	19.30	241,906	-0.11(-0.58%)
Mar 26, 2010	19.47	19.72	19.19	19.42	304,195	-0.09(-0.46%)
Mar 25, 2010	20.18	20.18	19.48	19.51	510,149	-0.64(-3.17%)
Mar 24, 2010	20.15	20.43	19.92	20.15	390,868	+0.08(+0.40%)
Mar 23, 2010	19.84	20.13	19.53	20.07	550,075	+0.29(+1.47%)
Mar 22, 2010	18.26	19.94	17.98	19.77	1,224,887	+1.54(+8.46%)
Mar 19, 2010	18.51	18.57	17.80	18.23	5,429,889	-0.18(-1.00%)
Mar 18, 2010	18.18	18.57	18.13	18.41	541,553	+0.28(+1.55%)
Mar 17, 2010	17.85	18.19	17.72	18.13	400,138	+0.36(+2.03%)
Mar 16, 2010	17.82	18.02	17.64	17.77	377,290	-0.06(-0.36%)
Mar 15, 2010	17.81	17.98	17.69	17.84	590,848	-0.10(-0.54%)
Mar 12, 2010	18.17	18.27	17.92	17.93	304,592	-0.23(-1.28%)
Mar 11, 2010	18.23	18.32	17.89	18.17	405,430	-0.19(-1.06%)
Mar 10, 2010	18.27	18.40	17.76	18.36	516,946	+0.06(+0.32%)
Mar 09, 2010	18.92	18.92	18.18	18.30	723,530	-0.60(-3.20%)
Mar 08, 2010	18.98	18.98	18.78	18.91	193,410	+0.02(+0.11%)
Mar 05, 2010	18.87	19.00	18.67	18.88	150,956	+0.13(+0.72%)
Mar 04, 2010	18.87	18.97	18.68	18.75	121,764	+0.01(+0.03%)
Mar 03, 2010	19.01	19.02	18.70	18.74	146,140	-0.18(-0.97%)
Mar 02, 2010	18.78	18.97	18.52	18.93	180,760	+0.11(+0.57%)

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.