Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.59	19.63	19.57	19.59	7,442	+0.04(+0.18%)
May 27, 2010	19.71	19.71	19.54	19.55	24,918	-0.34(-1.71%)
May 26, 2010	19.91	19.91	19.78	19.89	7,142	-0.17(-0.85%)
May 25, 2010	20.12	20.13	19.97	20.06	5,225	+0.20(+0.99%)
May 24, 2010	19.97	19.97	19.86	19.86	4,876	-0.10(-0.49%)
May 21, 2010	20.15	20.15	19.88	19.96	13,619	+0.11(+0.56%)
May 20, 2010	19.81	19.90	19.65	19.85	20,316	+0.35(+1.82%)
May 19, 2010	19.60	19.66	19.50	19.50	5,720	-0.05(-0.25%)
May 18, 2010	19.39	19.55	19.39	19.54	2,211	+0.24(+1.25%)
May 17, 2010	19.32	19.45	19.30	19.30	12,781	-0.01(-0.07%)
May 14, 2010	19.32	19.44	19.32	19.32	23,860	+0.32(+1.69%)
May 13, 2010	19.12	19.14	18.97	18.99	4,618	-0.01(-0.07%)
May 12, 2010	19.08	19.09	19.01	19.01	43,399	-0.11(-0.60%)
May 11, 2010	19.09	19.12	19.09	19.12	6,182	-0.08(-0.40%)
May 10, 2010	19.23	19.25	19.10	19.20	8,804	-0.11(-0.56%)
May 07, 2010	19.46	19.72	19.28	19.31	27,453	-0.08(-0.39%)
May 06, 2010	19.22	19.84	19.22	19.38	14,200	+0.29(+1.54%)
May 05, 2010	19.18	19.18	19.02	19.09	24,247	+0.06(+0.30%)
May 04, 2010	18.98	19.03	18.97	19.03	6,416	+0.22(+1.16%)
May 03, 2010	18.74	18.82	18.74	18.81	10,665	+0.02(+0.11%)
Apr 30, 2010	18.73	18.79	18.73	18.79	2,610	+0.17(+0.93%)
Apr 29, 2010	18.59	18.62	18.56	18.62	89,337	+0.03(+0.15%)
Apr 28, 2010	18.62	18.62	18.59	18.59	986	-0.15(-0.79%)
Apr 27, 2010	18.59	18.77	18.55	18.74	8,378	+0.24(+1.30%)
Apr 22, 2010	18.50	18.50	18.50	18.50	0	-0.06(-0.30%)
Apr 21, 2010	18.49	18.61	18.49	18.55	2,154	+0.09(+0.47%)
Apr 20, 2010	18.44	18.47	18.44	18.47	1,305	+0.02(+0.09%)
Apr 19, 2010	18.46	18.46	18.44	18.45	1,447	-0.01(-0.04%)
Apr 16, 2010	18.47	18.47	18.41	18.46	3,613	+0.10(+0.52%)
Apr 15, 2010	18.26	18.38	18.26	18.36	6,557	+0.03(+0.18%)
Apr 14, 2010	18.40	18.40	18.33	18.33	3,169	-0.12(-0.67%)
Apr 13, 2010	18.43	18.45	18.43	18.45	2,502	+0.11(+0.60%)
Apr 12, 2010	18.29	18.34	18.29	18.34	3,384	+0.16(+0.86%)
Apr 09, 2010	18.19	18.19	18.19	18.19	580	-0.07(-0.39%)
Apr 08, 2010	18.27	18.29	18.25	18.26	7,189	-0.01(-0.08%)
Apr 07, 2010	18.16	18.27	18.16	18.27	1,647	+0.25(+1.38%)
Apr 06, 2010	18.03	18.06	18.02	18.02	2,540	-0.01(-0.04%)
Apr 05, 2010	18.27	18.27	17.97	18.03	11,621	-0.30(-1.62%)
Apr 01, 2010	18.40	18.33	18.33	18.33	0	-0.00(-0.02%)
Mar 31, 2010	18.33	18.33	18.33	18.33	579	+0.10(+0.53%)
Mar 30, 2010	18.18	18.23	18.11	18.23	3,370	+0.05(+0.30%)
Mar 29, 2010	18.11	18.18	18.11	18.18	2,357	-0.02(-0.09%)
Mar 26, 2010	18.19	18.20	18.17	18.20	4,630	+0.01(+0.04%)
Mar 25, 2010	18.21	18.21	18.14	18.19	2,284	-0.10(-0.56%)
Mar 24, 2010	18.39	18.39	18.29	18.29	3,347	-0.30(-1.59%)
Mar 23, 2010	18.61	18.61	18.59	18.59	4,074	-0.05(-0.27%)
Mar 22, 2010	18.64	18.64	18.64	18.64	582	-0.02(-0.12%)
Mar 19, 2010	18.59	18.67	18.59	18.66	16,680	+0.05(+0.25%)
Mar 18, 2010	18.67	18.67	18.58	18.61	18,662	-0.05(-0.28%)
Mar 17, 2010	18.65	18.67	18.64	18.67	4,470	+0.07(+0.39%)
Mar 16, 2010	18.45	18.59	18.45	18.59	4,659	+0.14(+0.76%)
Mar 15, 2010	18.45	18.45	18.45	18.45	11,936	-0.03(-0.18%)
Mar 12, 2010	18.44	18.49	18.44	18.49	5,253	+0.07(+0.39%)
Mar 11, 2010	18.31	18.42	18.31	18.42	2,625	+0.11(+0.60%)
Mar 10, 2010	18.32	18.32	18.31	18.31	2,488	-0.06(-0.34%)
Mar 09, 2010	18.37	18.39	18.32	18.37	5,439	+0.01(+0.08%)
Mar 08, 2010	18.34	18.39	18.34	18.35	4,895	-0.07(-0.38%)
Mar 05, 2010	18.49	18.49	18.34	18.42	74,676	-0.20(-1.07%)
Mar 04, 2010	18.64	18.64	18.58	18.62	4,345	+0.12(+0.67%)
Mar 03, 2010	18.51	18.51	18.50	18.50	873	-0.06(-0.32%)
Mar 02, 2010	18.53	18.56	18.52	18.56	1,548	-0.04(-0.22%)

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.