Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.51	20.07	19.45	19.51	15,264,412	-0.60(-2.96%)
May 27, 2010	20.05	20.15	19.82	20.10	13,772,817	+0.49(+2.52%)
May 26, 2010	19.76	20.06	19.54	19.61	278	+0.11(+0.55%)
May 25, 2010	19.07	19.50	18.83	19.50	23,689,930	+0.01(+0.07%)
May 24, 2010	19.84	20.03	19.47	19.49	11,994,529	-0.47(-2.34%)
May 21, 2010	19.13	20.02	19.10	19.95	28,288,594	+0.12(+0.61%)
May 20, 2010	20.12	20.40	19.82	19.83	43,418	-0.81(-3.93%)
May 19, 2010	20.80	21.06	20.48	20.64	17,997,686	-0.27(-1.30%)
May 18, 2010	21.57	21.57	20.80	20.91	278	-0.46(-2.15%)
May 17, 2010	21.29	21.41	20.97	21.37	11,370,290	+0.07(+0.34%)
May 14, 2010	21.30	21.53	21.16	21.30	18,317,032	-0.20(-0.93%)
May 13, 2010	22.06	22.10	21.44	21.50	19,720,550	-0.67(-3.04%)
May 12, 2010	22.35	22.40	22.06	22.17	14,833,659	-0.04(-0.19%)
May 11, 2010	22.43	22.53	22.13	22.22	21,488,520	-0.42(-1.87%)
May 10, 2010	22.35	22.65	22.22	22.64	11,756,888	+1.08(+5.02%)
May 07, 2010	21.75	22.26	21.44	21.56	25,340,534	-0.09(-0.40%)
May 06, 2010	22.09	22.61	20.80	21.64	5,995	-0.44(-2.00%)
May 05, 2010	22.14	22.74	22.01	22.08	14,636,380	+0.13(+0.60%)
May 04, 2010	22.24	22.29	21.84	21.95	12,519,747	-0.52(-2.30%)
May 03, 2010	22.35	22.58	22.25	22.47	6,996,605	+0.14(+0.64%)
Apr 30, 2010	22.82	22.89	22.30	22.32	10,666,375	-0.60(-2.63%)
Apr 29, 2010	22.63	23.07	22.50	22.93	8,479,105	+0.52(+2.34%)
Apr 28, 2010	22.32	22.59	22.20	22.40	8,673,966	+0.33(+1.49%)
Apr 27, 2010	22.45	22.74	22.03	22.07	13,200,135	-0.56(-2.46%)
Apr 26, 2010	22.79	22.90	22.62	22.63	11,478,354	-0.21(-0.94%)
Apr 23, 2010	23.12	23.12	22.72	22.85	13,197,553	-0.34(-1.45%)
Apr 22, 2010	22.84	23.18	22.70	23.18	14,526,304	+0.14(+0.62%)
Apr 21, 2010	22.96	23.20	22.85	23.04	14,402,123	+0.05(+0.22%)
Apr 20, 2010	22.82	23.11	22.55	22.99	139	+0.01(+0.03%)
Apr 19, 2010	22.70	23.01	22.45	22.98	12,037,916	+0.41(+1.81%)
Apr 16, 2010	22.79	22.91	22.00	22.57	18,690,756	-0.32(-1.41%)
Apr 15, 2010	23.06	23.23	22.82	22.90	11,751,986	-0.11(-0.50%)
Apr 14, 2010	23.10	23.24	22.58	23.01	19,205,298	-0.21(-0.89%)
Apr 13, 2010	23.23	23.35	22.92	23.22	7,148,610	-0.05(-0.21%)
Apr 12, 2010	22.95	23.34	22.95	23.27	9,047,662	+0.42(+1.85%)
Apr 09, 2010	22.79	22.93	22.66	22.85	6,195,660	+0.07(+0.31%)
Apr 08, 2010	22.44	22.82	22.40	22.77	8,569,058	+0.28(+1.24%)
Apr 07, 2010	22.67	22.80	22.40	22.50	8,233,107	-0.17(-0.76%)
Apr 06, 2010	22.45	22.70	22.29	22.67	6,522,417	+0.22(+0.99%)
Apr 05, 2010	22.45	22.59	22.30	22.45	6,538,199	+0.09(+0.42%)
Apr 01, 2010	22.27	22.35	22.35	22.35	7,302,717	+0.27(+1.23%)
Mar 31, 2010	21.85	22.20	21.75	22.08	9,990,680	+0.11(+0.52%)
Mar 30, 2010	22.08	22.15	21.89	21.97	5,465,936	-0.17(-0.78%)
Mar 29, 2010	22.23	22.32	21.94	22.14	6,072,953	+0.04(+0.19%)
Mar 26, 2010	22.07	22.38	21.92	22.10	8,276,371	+0.04(+0.19%)
Mar 25, 2010	22.10	22.50	22.00	22.05	8,825,824	+0.11(+0.52%)
Mar 24, 2010	22.30	22.35	21.87	21.94	10,684,840	-0.48(-2.14%)
Mar 23, 2010	22.05	22.43	22.01	22.42	8,401,756	+0.37(+1.69%)
Mar 22, 2010	21.77	22.12	21.75	22.05	6,011,389	+0.14(+0.62%)
Mar 19, 2010	22.05	22.22	21.85	21.91	10,900,747	-0.13(-0.58%)
Mar 18, 2010	21.90	22.06	21.67	22.04	8,280,287	+0.09(+0.42%)
Mar 17, 2010	21.72	22.00	21.59	21.95	9,082,702	+0.31(+1.45%)
Mar 16, 2010	21.49	21.66	21.33	21.63	8,786,696	+0.22(+1.04%)
Mar 15, 2010	21.34	21.46	21.22	21.41	7,695,859	+0.16(+0.74%)
Mar 12, 2010	21.29	21.42	21.17	21.25	7,889,182	+0.04(+0.17%)
Mar 11, 2010	21.18	21.22	20.85	21.22	7,925,380	+0.04(+0.17%)
Mar 10, 2010	21.39	21.39	21.07	21.18	9,262,378	-0.14(-0.64%)
Mar 09, 2010	20.97	21.37	20.97	21.32	9,019,968	+0.14(+0.64%)
Mar 08, 2010	21.17	21.26	20.92	21.18	8,575,474	-0.06(-0.27%)
Mar 05, 2010	20.78	21.26	20.69	21.24	10,052,633	+0.58(+2.80%)
Mar 04, 2010	20.52	20.72	20.44	20.66	6,197,061	+0.14(+0.70%)
Mar 03, 2010	20.49	20.64	20.39	20.52	7,560,282	+0.00(+0.00%)
Mar 02, 2010	20.34	20.84	20.26	20.52	9,447,045	+0.19(+0.95%)

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.