Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.14	21.76	21.06	21.51	368,237	+0.37(+1.76%)
May 27, 2010	20.58	21.18	20.03	21.14	483,161	+0.91(+4.48%)
May 26, 2010	20.68	21.19	20.04	20.23	482,299	-0.25(-1.20%)
May 25, 2010	19.49	20.53	19.37	20.48	419,400	+0.60(+2.99%)
May 24, 2010	20.15	20.34	19.74	19.89	174,849	-0.22(-1.11%)
May 21, 2010	19.62	20.62	19.44	20.11	599,114	+0.29(+1.46%)
May 20, 2010	19.77	20.48	19.69	19.82	608,397	-0.90(-4.35%)
May 19, 2010	19.99	21.16	19.99	20.72	684,984	+0.59(+2.93%)
May 18, 2010	20.75	21.15	20.07	20.13	377,734	-0.41(-1.99%)
May 17, 2010	19.90	20.56	19.54	20.54	437,395	+0.71(+3.58%)
May 14, 2010	20.05	20.14	19.62	19.83	484,805	-0.37(-1.84%)
May 13, 2010	21.39	21.39	19.92	20.20	548,227	-1.16(-5.44%)
May 12, 2010	20.93	21.41	20.67	21.37	296,374	+0.53(+2.54%)
May 11, 2010	20.78	20.96	20.21	20.84	340,204	-0.09(-0.42%)
May 10, 2010	20.55	20.93	20.39	20.92	343,969	+0.82(+4.10%)
May 07, 2010	20.47	20.70	19.74	20.10	459,893	-0.49(-2.36%)
May 06, 2010	20.47	20.97	19.55	20.58	746,174	+0.01(+0.05%)
May 05, 2010	20.05	20.97	19.42	20.57	448,518	+0.86(+4.35%)
May 04, 2010	19.67	19.96	19.43	19.72	389,919	-0.11(-0.58%)
May 03, 2010	19.66	19.92	19.39	19.83	244,536	+0.20(+1.03%)
Apr 30, 2010	20.61	20.71	19.39	19.63	495,374	-1.01(-4.90%)
Apr 29, 2010	20.13	20.70	20.00	20.64	404,706	+0.60(+3.00%)
Apr 28, 2010	20.22	20.22	19.67	20.04	343,617	-0.18(-0.89%)
Apr 27, 2010	21.04	21.22	20.16	20.22	263,632	-0.85(-4.04%)
Apr 26, 2010	21.20	21.25	20.86	21.07	217,879	-0.10(-0.49%)
Apr 23, 2010	21.10	21.32	20.82	21.17	300,601	+0.02(+0.08%)
Apr 22, 2010	20.37	21.22	20.28	21.16	460,389	+0.61(+2.95%)
Apr 21, 2010	19.69	20.58	19.38	20.55	464,373	+0.78(+3.95%)
Apr 20, 2010	19.81	19.96	19.64	19.77	138,134	-0.05(-0.25%)
Apr 19, 2010	19.73	19.92	19.30	19.82	337,002	-0.03(-0.14%)
Apr 16, 2010	19.93	19.97	19.59	19.85	227,195	-0.07(-0.33%)
Apr 15, 2010	20.14	20.14	19.84	19.91	129,649	-0.17(-0.87%)
Apr 14, 2010	19.66	20.09	19.60	20.09	236,366	+0.51(+2.59%)
Apr 13, 2010	19.51	19.67	19.22	19.58	591,426	+0.03(+0.14%)
Apr 12, 2010	19.71	19.72	19.45	19.55	357,523	-0.11(-0.58%)
Apr 09, 2010	19.74	20.00	19.55	19.67	471,287	-0.11(-0.55%)
Apr 08, 2010	19.76	19.89	19.08	19.78	557,582	+0.03(+0.17%)
Apr 07, 2010	19.79	20.10	19.66	19.74	416,037	-0.16(-0.80%)
Apr 06, 2010	19.68	20.03	19.57	19.90	350,456	+0.16(+0.83%)
Apr 05, 2010	19.67	19.75	19.48	19.74	361,175	+0.07(+0.36%)
Apr 01, 2010	19.54	19.67	19.67	19.67	453,124	+0.17(+0.89%)
Mar 31, 2010	19.60	19.74	19.41	19.49	521,643	-0.11(-0.58%)
Mar 30, 2010	19.56	19.89	19.41	19.61	335,582	+0.10(+0.53%)
Mar 29, 2010	19.60	19.65	19.24	19.50	239,440	-0.11(-0.58%)
Mar 26, 2010	19.67	19.92	19.38	19.62	301,095	-0.09(-0.46%)
Mar 25, 2010	20.39	20.39	19.68	19.71	504,949	-0.65(-3.17%)
Mar 24, 2010	20.36	20.64	20.13	20.35	386,884	+0.08(+0.40%)
Mar 23, 2010	20.04	20.33	19.73	20.27	544,468	+0.29(+1.47%)
Mar 22, 2010	18.45	20.14	18.17	19.98	1,212,402	+1.56(+8.46%)
Mar 19, 2010	18.70	18.76	17.98	18.42	5,374,544	-0.19(-1.00%)
Mar 18, 2010	18.37	18.76	18.32	18.60	536,033	+0.28(+1.55%)
Mar 17, 2010	18.03	18.38	17.91	18.32	396,060	+0.37(+2.03%)
Mar 16, 2010	18.00	18.20	17.82	17.96	373,444	-0.07(-0.36%)
Mar 15, 2010	17.99	18.16	17.87	18.02	584,826	-0.10(-0.54%)
Mar 12, 2010	18.36	18.46	18.10	18.12	301,487	-0.23(-1.28%)
Mar 11, 2010	18.41	18.51	18.08	18.35	401,297	-0.20(-1.06%)
Mar 10, 2010	18.46	18.59	17.94	18.55	511,676	+0.06(+0.32%)
Mar 09, 2010	19.11	19.11	18.37	18.49	716,155	-0.61(-3.20%)
Mar 08, 2010	19.17	19.17	18.98	19.10	191,438	+0.02(+0.11%)
Mar 05, 2010	19.07	19.20	18.87	19.08	149,417	+0.14(+0.72%)
Mar 04, 2010	19.06	19.17	18.87	18.94	120,523	+0.01(+0.03%)
Mar 03, 2010	19.20	19.21	18.89	18.94	144,651	-0.19(-0.97%)
Mar 02, 2010	18.98	19.16	18.71	19.12	178,918	+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.