Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.71	20.99	20.60	20.71	1,304,379	-0.30(-1.42%)
May 27, 2010	20.71	21.01	20.60	21.01	1,648,936	+0.77(+3.79%)
May 26, 2010	20.39	20.68	20.19	20.24	2,614,651	-0.02(-0.11%)
May 25, 2010	19.75	20.27	19.51	20.27	3,372,621	+0.04(+0.22%)
May 24, 2010	20.28	20.52	20.20	20.22	2,106,640	-0.19(-0.94%)
May 21, 2010	19.68	20.52	19.61	20.41	3,760,414	+0.33(+1.66%)
May 20, 2010	20.08	20.48	20.01	20.08	4,359,392	-0.78(-3.73%)
May 19, 2010	20.90	21.10	20.54	20.86	3,385,418	-0.16(-0.76%)
May 18, 2010	21.58	21.64	20.95	21.02	2,645,057	-0.32(-1.52%)
May 17, 2010	21.35	21.48	20.85	21.34	2,507,103	+0.08(+0.40%)
May 14, 2010	21.26	21.61	21.07	21.26	2,173,948	-0.49(-2.27%)
May 13, 2010	21.94	22.12	21.71	21.75	1,476,393	-0.24(-1.11%)
May 12, 2010	21.66	22.02	21.65	21.99	2,332,423	+0.44(+2.04%)
May 11, 2010	21.71	21.82	21.53	21.55	2,090,173	-0.04(-0.21%)
May 10, 2010	21.44	21.62	21.37	21.60	2,410,257	+1.03(+5.01%)
May 07, 2010	20.91	21.13	20.27	20.57	3,250,072	-0.49(-2.32%)
May 06, 2010	21.61	21.82	8.437	21.06	4,283,911	-0.62(-2.85%)
May 05, 2010	21.82	22.03	21.66	21.67	4,463,629	-0.29(-1.31%)
May 04, 2010	22.25	22.29	21.86	21.96	2,134,285	-0.63(-2.77%)
May 03, 2010	22.35	22.61	22.34	22.59	1,475,963	+0.32(+1.44%)
Apr 30, 2010	22.73	22.75	22.25	22.27	4,422,083	-0.47(-2.05%)
Apr 29, 2010	22.53	22.76	22.49	22.73	2,195,726	+0.36(+1.63%)
Apr 28, 2010	22.43	22.49	22.21	22.37	2,109,059	+0.07(+0.30%)
Apr 27, 2010	22.80	22.86	22.27	22.30	2,938,463	-0.57(-2.50%)
Apr 26, 2010	22.95	23.02	22.85	22.88	1,493,385	-0.05(-0.23%)
Apr 23, 2010	22.77	22.95	22.67	22.93	1,787,466	+0.20(+0.90%)
Apr 22, 2010	22.28	22.75	22.20	22.73	2,380,971	+0.25(+1.11%)
Apr 21, 2010	22.44	22.51	22.33	22.48	1,628,012	+0.02(+0.08%)
Apr 20, 2010	22.32	22.46	22.27	22.46	1,472,997	+0.25(+1.14%)
Apr 19, 2010	22.20	22.30	21.96	22.21	1,029,449	-0.08(-0.36%)
Apr 16, 2010	22.53	22.58	22.13	22.29	1,501,776	-0.30(-1.32%)
Apr 15, 2010	22.53	22.64	22.49	22.58	750,481	+0.03(+0.12%)
Apr 14, 2010	22.38	22.56	22.31	22.56	865,099	+0.31(+1.38%)
Apr 13, 2010	22.20	22.27	22.09	22.25	989,096	+0.04(+0.18%)
Apr 12, 2010	22.20	22.25	22.15	22.21	638,087	+0.07(+0.30%)
Apr 09, 2010	22.02	22.16	21.94	22.14	922,511	+0.15(+0.69%)
Apr 08, 2010	21.89	22.00	21.76	21.99	979,140	+0.02(+0.08%)
Apr 07, 2010	22.08	22.08	21.86	21.98	931,823	-0.15(-0.66%)
Apr 06, 2010	21.98	22.15	21.96	22.12	1,815,291	+0.04(+0.18%)
Apr 05, 2010	21.85	22.08	21.84	22.08	1,080,837	+0.28(+1.26%)
Apr 01, 2010	21.75	21.81	21.81	21.81	1,371,292	+0.26(+1.22%)
Mar 31, 2010	21.66	21.75	21.54	21.54	1,006,748	-0.18(-0.82%)
Mar 30, 2010	21.72	21.80	21.60	21.72	979,234	+0.02(+0.10%)
Mar 29, 2010	21.62	21.72	21.62	21.70	1,273,298	+0.20(+0.93%)
Mar 26, 2010	21.55	21.66	21.40	21.50	1,506,836	-0.03(-0.14%)
Mar 25, 2010	21.78	21.82	21.51	21.53	1,702,378	-0.10(-0.47%)
Mar 24, 2010	21.69	21.74	21.60	21.63	1,980,510	-0.15(-0.70%)
Mar 23, 2010	21.66	21.79	21.57	21.79	1,283,530	+0.16(+0.74%)
Mar 22, 2010	21.24	21.65	21.24	21.63	1,159,716	+0.23(+1.08%)
Mar 19, 2010	21.64	21.66	21.33	21.40	1,146,654	-0.17(-0.80%)
Mar 18, 2010	21.61	21.65	21.52	21.57	830,485	-0.07(-0.33%)
Mar 17, 2010	21.54	21.71	21.54	21.64	948,424	+0.12(+0.58%)
Mar 16, 2010	21.38	21.52	21.29	21.52	1,453,465	+0.22(+1.02%)
Mar 15, 2010	21.18	21.31	21.17	21.30	1,036,567	-0.04(-0.21%)
Mar 12, 2010	21.41	21.41	21.22	21.34	1,670,822	+0.06(+0.29%)
Mar 11, 2010	21.18	21.30	21.09	21.28	1,144,840	+0.05(+0.23%)
Mar 10, 2010	21.08	21.27	21.08	21.23	856,485	+0.17(+0.82%)
Mar 09, 2010	21.02	21.21	20.97	21.06	1,084,477	+0.01(+0.06%)
Mar 08, 2010	21.07	21.11	21.02	21.05	1,211,407	+0.00(+0.00%)
Mar 05, 2010	20.88	21.07	20.84	21.05	948,819	+0.31(+1.50%)
Mar 04, 2010	20.77	20.81	20.65	20.74	2,083,149	+0.00(+0.02%)
Mar 03, 2010	20.78	20.85	20.69	20.73	2,661,524	+0.04(+0.19%)
Mar 02, 2010	20.69	20.78	20.65	20.69	3,254,596	+0.08(+0.37%)

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.