Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.69	19.91	19.60	19.69	254,067	-0.15(-0.75%)
May 27, 2010	19.72	19.86	19.53	19.84	185,157	+0.42(+2.14%)
May 26, 2010	19.42	19.68	19.27	19.42	1,863	+0.06(+0.32%)
May 25, 2010	19.13	19.42	18.77	19.36	445,842	-0.17(-0.85%)
May 24, 2010	19.68	19.90	19.46	19.53	204,601	-0.23(-1.16%)
May 21, 2010	19.50	19.86	19.40	19.75	385,901	-0.01(-0.03%)
May 20, 2010	19.87	20.08	19.76	19.76	331,455	-0.88(-4.26%)
May 19, 2010	20.71	20.92	20.42	20.64	271,286	-0.15(-0.71%)
May 18, 2010	21.17	21.30	20.72	20.79	293,065	-0.17(-0.79%)
May 17, 2010	21.14	21.27	20.59	20.95	469,263	-0.09(-0.41%)
May 14, 2010	21.04	21.08	20.70	21.04	237,811	-0.01(-0.05%)
May 13, 2010	21.03	21.26	20.88	21.05	212,076	-0.06(-0.30%)
May 12, 2010	20.74	21.22	20.61	21.11	253,269	+0.35(+1.70%)
May 11, 2010	20.64	20.91	20.59	20.76	426,935	+0.28(+1.38%)
May 10, 2010	20.27	20.53	20.25	20.48	409,410	+0.68(+3.42%)
May 07, 2010	20.27	20.37	19.77	19.80	505,581	-0.43(-2.14%)
May 06, 2010	20.81	21.07	19.24	20.23	561,889	-0.65(-3.13%)
May 05, 2010	21.00	21.01	20.72	20.89	349,810	-0.35(-1.65%)
May 04, 2010	21.10	21.35	20.93	21.24	532	+0.00(+0.00%)
May 03, 2010	20.69	21.28	20.51	21.24	322,744	+0.68(+3.32%)
Apr 30, 2010	20.85	21.05	20.54	20.56	315,722	-0.33(-1.59%)
Apr 29, 2010	20.84	20.94	20.65	20.89	312,957	+0.12(+0.57%)
Apr 28, 2010	20.64	20.85	20.49	20.77	262,956	+0.18(+0.88%)
Apr 27, 2010	20.80	21.04	20.55	20.59	197,133	-0.33(-1.59%)
Apr 26, 2010	20.95	21.15	20.89	20.92	224,151	+0.01(+0.03%)
Apr 23, 2010	20.59	20.92	20.52	20.92	211,573	+0.40(+1.95%)
Apr 22, 2010	20.02	20.55	19.98	20.52	308,098	+0.40(+1.99%)
Apr 21, 2010	19.89	20.13	19.87	20.12	270,959	+0.22(+1.10%)
Apr 20, 2010	19.81	19.91	19.66	19.90	358,598	+0.15(+0.77%)
Apr 19, 2010	19.65	19.82	19.64	19.74	366,245	-0.11(-0.57%)
Apr 16, 2010	19.92	20.00	19.72	19.86	233,099	-0.06(-0.31%)
Apr 15, 2010	19.84	19.97	19.76	19.92	132,409	+0.03(+0.14%)
Apr 14, 2010	19.67	19.90	19.59	19.89	143,963	+0.25(+1.26%)
Apr 13, 2010	19.87	19.87	19.59	19.64	144,151	-0.23(-1.16%)
Apr 12, 2010	19.79	19.93	19.76	19.87	278,452	+0.15(+0.77%)
Apr 09, 2010	19.63	19.76	19.62	19.72	231,823	+0.09(+0.46%)
Apr 08, 2010	19.60	19.64	19.50	19.63	171,141	+0.01(+0.06%)
Apr 07, 2010	19.46	19.67	19.44	19.62	246,423	+0.02(+0.12%)
Apr 06, 2010	19.34	19.67	19.34	19.60	138,094	+0.13(+0.67%)
Apr 05, 2010	19.14	19.47	19.11	19.47	204,692	+0.43(+2.28%)
Apr 01, 2010	18.99	19.03	19.03	19.03	94,208	+0.16(+0.87%)
Mar 31, 2010	18.90	19.16	18.85	18.87	199,466	-0.14(-0.74%)
Mar 30, 2010	18.94	19.16	18.92	19.01	165,769	+0.08(+0.45%)
Mar 29, 2010	18.69	18.94	18.62	18.93	113,777	+0.26(+1.39%)
Mar 26, 2010	18.69	18.82	18.65	18.67	102,349	-0.02(-0.12%)
Mar 25, 2010	18.83	19.03	18.68	18.69	142,591	-0.09(-0.48%)
Mar 24, 2010	18.92	19.01	18.77	18.78	176,762	-0.24(-1.25%)
Mar 23, 2010	18.86	19.03	18.80	19.02	184,146	+0.11(+0.60%)
Mar 22, 2010	18.86	18.92	18.74	18.90	196,875	-0.02(-0.12%)
Mar 19, 2010	18.88	19.02	18.73	18.93	360,337	+0.09(+0.48%)
Mar 18, 2010	18.93	19.07	18.76	18.84	133,743	-0.14(-0.71%)
Mar 17, 2010	18.94	19.02	18.89	18.97	118,234	+0.03(+0.18%)
Mar 16, 2010	18.80	18.95	18.73	18.94	176,825	+0.10(+0.54%)
Mar 15, 2010	18.78	18.87	18.77	18.84	142,694	+0.06(+0.30%)
Mar 12, 2010	18.93	18.94	18.66	18.78	128,267	-0.15(-0.77%)
Mar 11, 2010	18.71	18.93	18.67	18.93	145,572	+0.10(+0.54%)
Mar 10, 2010	18.72	18.85	18.72	18.83	159,013	+0.05(+0.24%)
Mar 09, 2010	18.90	19.00	18.73	18.78	200,550	-0.23(-1.22%)
Mar 08, 2010	19.01	19.13	18.95	19.01	161,223	+0.05(+0.27%)
Mar 05, 2010	18.84	18.99	18.73	18.96	272,105	+0.21(+1.11%)
Mar 04, 2010	18.60	18.76	18.58	18.75	150,266	+0.14(+0.73%)
Mar 03, 2010	18.53	18.68	18.47	18.62	248,310	+0.16(+0.89%)
Mar 02, 2010	18.30	18.46	18.18	18.45	236,938	+0.19(+1.05%)

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.