Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.65	19.90	19.53	19.65	383,974	-0.22(-1.12%)
May 27, 2010	19.44	19.87	19.28	19.87	523,154	+0.81(+4.23%)
May 26, 2010	19.17	19.41	18.96	19.06	799,583	+0.01(+0.03%)
May 25, 2010	18.69	19.09	18.39	19.05	1,010,175	-0.10(-0.53%)
May 24, 2010	19.43	19.63	19.13	19.16	811,384	-0.39(-2.02%)
May 21, 2010	19.26	19.69	19.10	19.55	1,076,059	-0.03(-0.16%)
May 20, 2010	19.65	19.95	19.56	19.58	1,293,279	-0.91(-4.44%)
May 19, 2010	20.67	20.67	20.03	20.49	1,065,307	-0.18(-0.89%)
May 18, 2010	21.04	21.34	20.61	20.67	1,472,894	-0.15(-0.70%)
May 17, 2010	20.68	21.06	20.27	20.82	914,939	+0.41(+2.02%)
May 14, 2010	20.41	20.73	20.22	20.41	502,992	-0.46(-2.22%)
May 13, 2010	21.19	21.25	20.71	20.87	491,934	-0.29(-1.35%)
May 12, 2010	20.78	21.20	20.66	21.16	528,703	+0.49(+2.37%)
May 11, 2010	20.80	20.96	20.64	20.67	974,801	+0.00(+0.00%)
May 10, 2010	20.34	20.67	20.32	20.67	743,050	+1.13(+5.81%)
May 07, 2010	19.86	20.18	19.48	19.53	1,288,100	-0.30(-1.49%)
May 06, 2010	20.50	20.71	18.45	19.83	1,393,865	-0.91(-4.38%)
May 05, 2010	20.74	20.89	20.50	20.74	553,867	-0.21(-1.02%)
May 04, 2010	21.21	21.27	20.73	20.95	890,690	-0.29(-1.36%)
May 03, 2010	20.98	21.29	20.88	21.24	749,178	+0.37(+1.75%)
Apr 30, 2010	20.92	21.01	20.73	20.88	1,084,081	-0.06(-0.30%)
Apr 29, 2010	20.90	21.03	20.79	20.94	889,673	+0.22(+1.06%)
Apr 28, 2010	21.04	21.09	20.63	20.72	1,037,077	-0.10(-0.48%)
Apr 27, 2010	21.29	21.53	20.78	20.82	709,095	-0.62(-2.91%)
Apr 26, 2010	21.49	21.61	21.34	21.44	796,713	-0.10(-0.47%)
Apr 23, 2010	22.60	22.60	21.40	21.54	799,882	+0.10(+0.47%)
Apr 22, 2010	20.54	21.45	20.33	21.44	1,099,197	+0.79(+3.85%)
Apr 21, 2010	20.76	21.03	20.51	20.65	1,071,039	-0.14(-0.70%)
Apr 20, 2010	20.78	20.82	20.67	20.79	589,818	+0.06(+0.27%)
Apr 19, 2010	20.50	20.76	20.34	20.74	714,392	+0.13(+0.61%)
Apr 16, 2010	20.50	20.74	20.40	20.61	600,019	-0.01(-0.03%)
Apr 15, 2010	20.57	20.73	20.52	20.62	490,598	-0.03(-0.15%)
Apr 14, 2010	20.20	20.67	20.10	20.65	624,667	+0.50(+2.50%)
Apr 13, 2010	19.82	20.17	19.79	20.15	651,743	+0.25(+1.27%)
Apr 12, 2010	20.21	20.21	19.79	19.89	498,822	-0.26(-1.28%)
Apr 09, 2010	19.98	20.15	19.88	20.15	634,766	+0.23(+1.17%)
Apr 08, 2010	19.72	19.94	19.57	19.92	576,139	+0.17(+0.86%)
Apr 07, 2010	19.79	19.82	19.57	19.75	709,433	-0.20(-0.98%)
Apr 06, 2010	19.96	19.96	19.84	19.94	453,422	-0.08(-0.38%)
Apr 05, 2010	19.99	20.08	19.84	20.02	539,888	+0.04(+0.22%)
Apr 01, 2010	19.49	19.98	19.98	19.98	1,038,670	+0.57(+2.96%)
Mar 31, 2010	19.20	19.53	19.20	19.40	569,278	+0.18(+0.92%)
Mar 30, 2010	19.34	19.45	19.16	19.23	475,380	-0.06(-0.29%)
Mar 29, 2010	19.33	19.44	19.13	19.28	539,204	+0.06(+0.33%)
Mar 26, 2010	19.39	19.47	19.07	19.22	722,813	-0.10(-0.52%)
Mar 25, 2010	19.82	19.82	19.29	19.32	618,587	-0.40(-2.04%)
Mar 24, 2010	19.69	19.80	19.54	19.72	601,170	-0.09(-0.48%)
Mar 23, 2010	19.58	19.82	19.38	19.82	602,581	+0.24(+1.22%)
Mar 22, 2010	19.25	19.80	19.22	19.58	691,518	+0.17(+0.88%)
Mar 19, 2010	20.00	20.08	19.36	19.41	1,062,952	-0.52(-2.62%)
Mar 18, 2010	20.01	20.01	19.77	19.93	623,957	-0.08(-0.38%)
Mar 17, 2010	19.72	20.07	19.65	20.01	375,254	+0.32(+1.63%)
Mar 16, 2010	19.52	19.69	19.49	19.69	370,026	+0.15(+0.77%)
Mar 15, 2010	19.38	19.53	19.33	19.53	606,221	+0.14(+0.71%)
Mar 12, 2010	19.41	19.49	19.19	19.40	579,505	-0.01(-0.03%)
Mar 11, 2010	19.31	19.43	19.19	19.40	542,227	+0.03(+0.13%)
Mar 10, 2010	19.10	19.40	18.97	19.38	686,660	+0.32(+1.65%)
Mar 09, 2010	18.92	19.14	18.82	19.06	465,390	+0.09(+0.50%)
Mar 08, 2010	18.93	18.99	18.44	18.97	349,634	+0.08(+0.40%)
Mar 05, 2010	18.90	18.95	18.82	18.89	518,021	+0.09(+0.50%)
Mar 04, 2010	18.78	18.87	18.68	18.80	592,808	+0.01(+0.07%)
Mar 03, 2010	18.90	18.91	18.71	18.78	401,133	-0.08(-0.40%)
Mar 02, 2010	18.91	18.92	18.78	18.86	358,534	-0.04(-0.23%)

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.