Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.21	20.48	19.84	20.21	561,660	+0.12(+0.61%)
May 27, 2010	20.01	20.21	19.84	20.09	902,695	+0.58(+2.96%)
May 26, 2010	19.05	19.92	19.05	19.51	1,297,681	+0.55(+2.89%)
May 25, 2010	18.39	19.03	18.06	18.97	1,001,463	-0.08(-0.41%)
May 24, 2010	19.80	19.99	19.02	19.04	952,884	-0.92(-4.60%)
May 21, 2010	19.33	20.07	18.87	19.96	849,597	+0.18(+0.91%)
May 20, 2010	19.61	20.06	19.55	19.78	1,139,123	-0.50(-2.47%)
May 19, 2010	20.32	20.44	19.81	20.28	520,439	-0.10(-0.49%)
May 18, 2010	21.20	21.37	20.28	20.39	13,951	-0.50(-2.40%)
May 17, 2010	20.57	21.02	19.97	20.89	645,903	+0.45(+2.21%)
May 14, 2010	20.44	21.61	20.28	20.44	863,292	-1.35(-6.22%)
May 13, 2010	21.56	22.01	21.37	21.79	963,444	+0.21(+1.00%)
May 12, 2010	21.50	21.68	21.40	21.58	831,074	+0.11(+0.53%)
May 11, 2010	21.70	21.96	21.45	21.46	576,629	+0.02(+0.10%)
May 10, 2010	21.00	21.49	20.94	21.44	722,933	+1.25(+6.18%)
May 07, 2010	20.92	21.14	20.13	20.19	701,129	-0.93(-4.41%)
May 06, 2010	22.16	22.50	19.35	21.12	643,076	-1.19(-5.33%)
May 05, 2010	22.31	22.75	22.25	22.31	715,758	-0.83(-3.59%)
May 04, 2010	23.40	23.65	22.86	23.14	788,912	-0.69(-2.89%)
May 03, 2010	23.62	23.95	23.56	23.83	502,832	+0.51(+2.18%)
Apr 30, 2010	24.21	24.37	23.31	23.32	787,183	-0.80(-3.30%)
Apr 29, 2010	23.29	24.36	23.06	24.12	923,377	+1.15(+5.02%)
Apr 28, 2010	23.14	23.30	22.62	22.97	645,723	+0.06(+0.25%)
Apr 27, 2010	22.92	23.31	22.62	22.91	808,031	-0.19(-0.84%)
Apr 26, 2010	23.29	23.55	22.99	23.10	269,631	-0.14(-0.59%)
Apr 23, 2010	22.89	23.29	22.87	23.24	479,280	+0.09(+0.37%)
Apr 22, 2010	22.41	23.22	22.27	23.15	620,997	+0.52(+2.28%)
Apr 21, 2010	22.49	22.68	22.39	22.64	628,904	+0.09(+0.41%)
Apr 20, 2010	22.24	22.57	22.11	22.54	532,966	+0.49(+2.21%)
Apr 19, 2010	21.94	22.18	21.45	22.06	660,625	+0.06(+0.26%)
Apr 16, 2010	22.55	22.84	21.80	22.00	752,013	-0.62(-2.73%)
Apr 15, 2010	22.80	22.96	22.53	22.61	531,669	-0.29(-1.28%)
Apr 14, 2010	23.22	23.23	22.69	22.91	319,400	-0.14(-0.62%)
Apr 13, 2010	22.86	23.07	22.58	23.05	271,663	+0.19(+0.81%)
Apr 12, 2010	23.06	23.22	22.81	22.87	246,170	-0.23(-0.99%)
Apr 09, 2010	23.05	23.09	22.69	23.09	384,792	+0.12(+0.53%)
Apr 08, 2010	22.87	23.08	22.56	22.97	430,620	-0.02(-0.09%)
Apr 07, 2010	22.76	23.17	22.58	22.99	532,705	+0.14(+0.60%)
Apr 06, 2010	22.72	23.19	22.67	22.86	649,965	+0.08(+0.35%)
Apr 05, 2010	22.37	22.94	22.36	22.78	398,789	+0.49(+2.22%)
Apr 01, 2010	21.98	22.28	22.28	22.28	489,271	+0.49(+2.27%)
Mar 31, 2010	22.06	22.28	21.79	21.79	455,068	-0.33(-1.49%)
Mar 30, 2010	22.26	22.30	21.88	22.12	392,847	-0.10(-0.45%)
Mar 29, 2010	22.44	22.46	22.04	22.22	517,819	-0.03(-0.13%)
Mar 26, 2010	22.36	22.81	22.18	22.25	587,113	+0.02(+0.10%)
Mar 25, 2010	22.54	23.06	22.19	22.23	550,906	-0.16(-0.70%)
Mar 24, 2010	22.08	22.50	21.85	22.39	520,605	+0.19(+0.84%)
Mar 23, 2010	22.16	22.26	21.77	22.20	565,906	+0.01(+0.06%)
Mar 22, 2010	21.94	22.36	21.68	22.18	401,131	+0.00(+0.00%)
Mar 19, 2010	22.39	22.50	22.11	22.18	561,741	-0.11(-0.48%)
Mar 18, 2010	22.52	22.65	22.15	22.29	398,387	-0.31(-1.36%)
Mar 17, 2010	22.74	22.89	22.53	22.60	351,652	-0.01(-0.06%)
Mar 16, 2010	22.42	22.62	22.23	22.61	518,925	+0.22(+0.99%)
Mar 15, 2010	22.19	22.40	22.12	22.39	543,948	-0.32(-1.39%)
Mar 12, 2010	22.74	22.83	22.39	22.71	297,659	+0.05(+0.22%)
Mar 11, 2010	22.55	22.69	22.24	22.66	294,421	-0.06(-0.28%)
Mar 10, 2010	22.76	23.10	22.44	22.72	688,808	+0.00(+0.00%)
Mar 09, 2010	22.44	23.01	22.39	22.72	545,188	+0.11(+0.48%)
Mar 08, 2010	22.32	22.71	22.18	22.61	345,883	+0.26(+1.15%)
Mar 05, 2010	22.28	22.49	22.12	22.36	529,644	+0.17(+0.78%)
Mar 04, 2010	22.08	22.35	21.89	22.18	768,024	+0.19(+0.85%)
Mar 03, 2010	22.11	22.48	21.98	22.00	414,954	-0.09(-0.42%)
Mar 02, 2010	21.89	22.21	21.85	22.09	600,187	+0.24(+1.08%)

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.