Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.95	22.13	21.77	21.89	541,397	-0.06(-0.29%)
May 27, 2010	21.71	21.97	21.49	21.95	463,518	+0.71(+3.34%)
May 26, 2010	21.02	21.67	20.79	21.24	833,388	+0.27(+1.29%)
May 25, 2010	20.46	21.05	20.05	20.97	896,242	-0.00(-0.02%)
May 24, 2010	20.77	21.29	20.36	20.97	730,184	+0.07(+0.32%)
May 21, 2010	20.21	20.94	20.04	20.91	644,043	+0.46(+2.23%)
May 20, 2010	20.35	20.80	20.26	20.45	999,162	-0.75(-3.52%)
May 19, 2010	21.82	21.88	20.92	21.20	844,622	-0.82(-3.74%)
May 18, 2010	22.10	22.45	21.89	22.02	1,022,982	-0.05(-0.25%)
May 17, 2010	22.85	23.16	21.73	22.08	696,475	-0.58(-2.58%)
May 14, 2010	23.45	23.45	22.45	22.66	356,664	-0.97(-4.12%)
May 13, 2010	23.34	23.93	23.28	23.63	485,490	+0.26(+1.11%)
May 12, 2010	22.88	23.54	22.75	23.38	308,942	+0.60(+2.64%)
May 11, 2010	22.80	23.06	22.03	22.78	376,265	+0.20(+0.90%)
May 10, 2010	22.16	22.69	21.75	22.57	695,688	+1.12(+5.21%)
May 07, 2010	21.76	21.98	21.10	21.45	957,528	-0.32(-1.48%)
May 06, 2010	22.54	23.00	20.89	21.78	766,113	-0.90(-3.96%)
May 05, 2010	22.94	23.16	22.64	22.67	418,970	-0.62(-2.68%)
May 04, 2010	23.73	23.78	23.23	23.30	804,808	-0.94(-3.88%)
May 03, 2010	23.70	24.39	23.53	24.24	418,509	+0.71(+3.01%)
Apr 30, 2010	24.11	24.44	23.51	23.53	542,236	-0.61(-2.53%)
Apr 29, 2010	23.80	24.25	23.74	24.14	430,215	+0.46(+1.94%)
Apr 28, 2010	23.88	24.07	23.46	23.68	629,079	+0.00(+0.02%)
Apr 27, 2010	23.72	23.95	23.23	23.68	868,254	-0.29(-1.23%)
Apr 26, 2010	23.88	24.66	23.54	23.97	654,053	+0.03(+0.11%)
Apr 23, 2010	23.76	24.00	23.73	23.94	492,952	+0.28(+1.18%)
Apr 22, 2010	23.06	23.75	22.83	23.67	494,976	+0.34(+1.45%)
Apr 21, 2010	23.30	23.60	23.19	23.33	725,993	+0.09(+0.39%)
Apr 20, 2010	23.43	23.78	23.19	23.24	913,243	+0.01(+0.03%)
Apr 19, 2010	23.52	23.89	22.99	23.23	908,939	+0.24(+1.06%)
Apr 16, 2010	23.47	23.49	22.89	22.99	801,639	-0.69(-2.92%)
Apr 15, 2010	23.43	23.79	23.41	23.68	429,848	+0.14(+0.60%)
Apr 14, 2010	23.42	23.60	23.29	23.54	658,413	+0.25(+1.08%)
Apr 13, 2010	23.16	23.43	23.01	23.29	883,044	-0.02(-0.10%)
Apr 12, 2010	22.79	23.58	22.77	23.31	1,158,006	+0.53(+2.32%)
Apr 09, 2010	22.36	22.78	22.29	22.78	412,561	+0.45(+2.04%)
Apr 08, 2010	22.28	22.36	22.05	22.32	325,877	+0.13(+0.58%)
Apr 07, 2010	22.01	22.27	21.99	22.19	366,787	+0.15(+0.68%)
Apr 06, 2010	21.84	22.16	21.73	22.05	216,943	+0.02(+0.11%)
Apr 05, 2010	21.70	22.03	21.70	22.02	629,667	+0.40(+1.83%)
Apr 01, 2010	21.47	21.63	21.63	21.63	791,794	+0.31(+1.47%)
Mar 31, 2010	21.28	21.41	21.14	21.31	513,606	+0.00(+0.00%)
Mar 30, 2010	21.38	21.57	21.24	21.31	319,030	-0.11(-0.49%)
Mar 29, 2010	21.07	21.54	21.04	21.42	320,472	+0.39(+1.87%)
Mar 26, 2010	20.96	21.27	20.86	21.03	293,642	+0.14(+0.66%)
Mar 25, 2010	21.27	21.35	20.89	20.89	373,565	-0.16(-0.76%)
Mar 24, 2010	21.53	21.58	21.01	21.05	746,716	-0.63(-2.89%)
Mar 23, 2010	21.38	21.74	21.24	21.68	467,919	+0.36(+1.67%)
Mar 22, 2010	20.85	21.33	20.80	21.32	281,803	+0.28(+1.32%)
Mar 19, 2010	21.57	21.66	21.03	21.04	668,866	-0.47(-2.20%)
Mar 18, 2010	21.33	21.66	21.19	21.51	290,899	+0.07(+0.35%)
Mar 17, 2010	21.21	21.51	21.21	21.44	539,704	+0.25(+1.16%)
Mar 16, 2010	21.28	21.33	21.09	21.19	583,839	+0.02(+0.11%)
Mar 15, 2010	21.03	21.20	20.90	21.17	517,886	+0.04(+0.20%)
Mar 12, 2010	20.52	21.13	20.49	21.13	1,061,148	+0.63(+3.07%)
Mar 11, 2010	20.25	20.52	20.21	20.50	542,329	+0.07(+0.36%)
Mar 10, 2010	20.26	20.44	20.24	20.42	629,247	+0.13(+0.64%)
Mar 09, 2010	20.13	20.35	20.13	20.29	502,009	+0.04(+0.21%)
Mar 08, 2010	20.17	20.35	20.13	20.25	531,008	+0.08(+0.39%)
Mar 05, 2010	20.19	20.26	20.03	20.17	627,131	+0.06(+0.29%)
Mar 04, 2010	20.07	20.33	20.01	20.11	467,359	+0.05(+0.27%)
Mar 03, 2010	20.10	20.42	20.01	20.06	805,783	+0.57(+2.91%)
Mar 02, 2010	19.12	19.50	19.12	19.49	1,043,761	+0.39(+2.03%)

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.