Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.45	21.50	21.43	21.45	6,794	+0.04(+0.18%)
May 27, 2010	21.59	21.59	21.41	21.41	22,748	-0.37(-1.71%)
May 26, 2010	21.81	21.81	21.67	21.79	6,520	-0.19(-0.85%)
May 25, 2010	22.04	22.05	21.88	21.97	4,770	+0.22(+0.99%)
May 24, 2010	21.88	21.88	21.76	21.76	4,451	-0.11(-0.49%)
May 21, 2010	22.07	22.07	21.78	21.87	12,433	+0.12(+0.56%)
May 20, 2010	21.70	21.80	21.52	21.74	18,547	+0.39(+1.82%)
May 19, 2010	21.47	21.53	21.36	21.36	5,221	-0.05(-0.25%)
May 18, 2010	21.24	21.42	21.24	21.41	2,018	+0.27(+1.25%)
May 17, 2010	21.17	21.31	21.14	21.14	11,668	-0.02(-0.07%)
May 14, 2010	21.16	21.29	21.16	21.16	21,782	+0.35(+1.69%)
May 13, 2010	20.94	20.96	20.78	20.81	4,216	-0.01(-0.07%)
May 12, 2010	20.90	20.92	20.82	20.82	39,619	-0.12(-0.60%)
May 11, 2010	20.91	20.95	20.91	20.95	5,644	-0.08(-0.40%)
May 10, 2010	21.06	21.09	20.92	21.03	8,037	-0.12(-0.56%)
May 07, 2010	21.32	21.60	21.12	21.15	25,062	-0.08(-0.39%)
May 06, 2010	21.05	21.73	21.05	21.23	12,963	+0.32(+1.54%)
May 05, 2010	21.01	21.01	20.84	20.91	22,135	+0.06(+0.30%)
May 04, 2010	20.79	20.85	20.78	20.85	5,857	+0.24(+1.16%)
May 03, 2010	20.53	20.61	20.53	20.61	9,736	-0.01(-0.06%)
Apr 30, 2010	20.55	20.62	20.55	20.62	2,378	+0.19(+0.93%)
Apr 29, 2010	20.40	20.43	20.36	20.43	81,419	+0.03(+0.15%)
Apr 28, 2010	20.43	20.43	20.40	20.40	898	-0.16(-0.79%)
Apr 27, 2010	20.40	20.60	20.36	20.56	7,636	+0.26(+1.30%)
Apr 22, 2010	20.30	20.30	20.30	20.30	0	-0.06(-0.30%)
Apr 21, 2010	20.29	20.42	20.29	20.36	1,963	+0.09(+0.47%)
Apr 20, 2010	20.23	20.26	20.23	20.26	1,189	+0.02(+0.09%)
Apr 19, 2010	20.26	20.26	20.23	20.24	1,318	-0.01(-0.04%)
Apr 16, 2010	20.26	20.26	20.21	20.25	3,293	+0.10(+0.52%)
Apr 15, 2010	20.04	20.17	20.04	20.15	5,976	+0.04(+0.18%)
Apr 14, 2010	20.18	20.18	20.11	20.11	2,888	-0.14(-0.67%)
Apr 13, 2010	20.22	20.25	20.22	20.25	2,281	+0.12(+0.60%)
Apr 12, 2010	20.07	20.13	20.07	20.13	3,084	+0.17(+0.86%)
Apr 09, 2010	19.96	19.96	19.96	19.96	528	-0.08(-0.39%)
Apr 08, 2010	20.05	20.06	20.03	20.03	6,552	-0.02(-0.08%)
Apr 07, 2010	19.93	20.05	19.93	20.05	1,501	+0.27(+1.38%)
Apr 06, 2010	19.78	19.81	19.78	19.78	2,315	-0.01(-0.04%)
Apr 05, 2010	20.05	20.05	19.72	19.78	10,591	-0.33(-1.62%)
Apr 01, 2010	20.18	20.11	20.11	20.11	0	-0.04(-0.20%)
Mar 31, 2010	20.15	20.15	20.15	20.15	526	+0.11(+0.53%)
Mar 30, 2010	19.98	20.04	19.91	20.04	3,066	+0.06(+0.30%)
Mar 29, 2010	19.90	19.98	19.90	19.98	2,144	-0.02(-0.09%)
Mar 26, 2010	19.99	20.01	19.97	20.00	4,212	+0.01(+0.04%)
Mar 25, 2010	20.02	20.02	19.94	19.99	2,078	-0.11(-0.56%)
Mar 24, 2010	20.22	20.22	20.11	20.11	3,045	-0.32(-1.59%)
Mar 23, 2010	20.46	20.46	20.43	20.43	3,707	-0.06(-0.27%)
Mar 22, 2010	20.49	20.49	20.49	20.49	529	-0.02(-0.12%)
Mar 19, 2010	20.44	20.52	20.44	20.51	15,174	+0.05(+0.25%)
Mar 18, 2010	20.52	20.52	20.42	20.46	16,978	-0.06(-0.28%)
Mar 17, 2010	20.50	20.52	20.48	20.52	4,067	+0.08(+0.39%)
Mar 16, 2010	20.28	20.44	20.28	20.44	4,239	+0.15(+0.76%)
Mar 15, 2010	20.29	20.29	20.29	20.29	10,858	-0.04(-0.18%)
Mar 12, 2010	20.27	20.32	20.27	20.32	4,779	+0.08(+0.39%)
Mar 11, 2010	20.13	20.24	20.13	20.24	2,388	+0.12(+0.60%)
Mar 10, 2010	20.13	20.13	20.12	20.12	2,263	-0.07(-0.34%)
Mar 09, 2010	20.19	20.22	20.14	20.19	4,948	+0.02(+0.08%)
Mar 08, 2010	20.16	20.21	20.15	20.17	4,453	-0.08(-0.38%)
Mar 05, 2010	20.33	20.33	20.16	20.25	67,936	-0.22(-1.07%)
Mar 04, 2010	20.49	20.49	20.43	20.47	3,953	+0.14(+0.67%)
Mar 03, 2010	20.35	20.35	20.33	20.33	794	-0.06(-0.32%)
Mar 02, 2010	20.37	20.40	20.36	20.40	1,408	-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.