Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.91	24.92	24.48	24.91	1,297,285	+0.35(+1.43%)
May 27, 2010	25.09	25.22	24.41	24.56	1,943,906	-0.73(-2.89%)
May 26, 2010	24.95	25.34	24.86	25.29	950	+0.58(+2.35%)
May 25, 2010	25.13	25.22	24.66	24.71	200	+0.18(+0.73%)
May 24, 2010	24.50	24.64	24.37	24.53	1,853,808	+0.72(+3.02%)
May 21, 2010	23.87	23.96	23.66	23.81	2,483,950	-0.20(-0.83%)
May 20, 2010	24.68	24.70	23.65	24.01	16,665	-0.54(-2.20%)
May 19, 2010	24.98	25.05	24.44	24.55	5,847,434	-0.70(-2.76%)
May 18, 2010	24.35	25.46	24.33	25.25	7,750	+0.68(+2.75%)
May 17, 2010	24.62	24.99	24.45	24.57	3,892,796	-0.03(-0.12%)
May 14, 2010	24.60	24.69	24.10	24.60	4,497,314	+0.57(+2.37%)
May 13, 2010	23.91	24.03	23.77	24.03	100	+0.37(+1.56%)
May 12, 2010	23.50	23.69	23.35	23.66	1,365,016	+0.20(+0.85%)
May 11, 2010	23.34	23.47	23.22	23.46	500	+0.44(+1.91%)
May 10, 2010	23.03	23.16	22.93	23.02	3,718,240	-0.18(-0.78%)
May 07, 2010	23.40	23.71	23.10	23.20	3,486,997	-0.44(-1.86%)
May 06, 2010	23.40	24.02	23.16	23.64	3,625	+0.71(+3.10%)
May 05, 2010	22.89	23.03	22.69	22.93	3,151,055	+0.56(+2.50%)
May 04, 2010	22.15	22.39	22.13	22.37	1,350	+0.62(+2.85%)
May 03, 2010	21.63	21.85	21.58	21.75	710,383	+0.39(+1.83%)
Apr 30, 2010	21.30	21.51	21.25	21.36	945,020	-0.23(-1.07%)
Apr 29, 2010	21.65	21.68	21.50	21.59	917,143	-0.14(-0.64%)
Apr 28, 2010	21.65	22.01	21.61	21.73	1,395,032	-0.04(-0.18%)
Apr 27, 2010	21.42	21.81	21.28	21.77	1,258,786	+0.58(+2.74%)
Apr 26, 2010	21.35	21.40	21.18	21.19	443,327	+0.00(+0.00%)
Apr 23, 2010	21.51	21.51	21.09	21.19	617,558	-0.17(-0.80%)
Apr 22, 2010	21.33	21.51	21.31	21.36	729,002	+0.26(+1.23%)
Apr 21, 2010	21.05	21.16	21.05	21.10	619,396	+0.17(+0.81%)
Apr 20, 2010	20.85	20.98	20.84	20.93	266,172	+0.11(+0.53%)
Apr 19, 2010	21.00	21.00	20.81	20.82	304,638	+0.08(+0.39%)
Apr 16, 2010	20.78	20.85	20.67	20.74	522,904	+0.21(+1.02%)
Apr 15, 2010	20.59	20.67	20.53	20.53	290,813	+0.23(+1.13%)
Apr 14, 2010	20.38	20.46	20.25	20.30	1,076,200	-0.24(-1.17%)
Apr 13, 2010	20.45	20.64	20.43	20.54	459,668	+0.03(+0.15%)
Apr 12, 2010	20.50	20.57	20.42	20.51	903,615	-0.33(-1.58%)
Apr 09, 2010	21.17	21.21	20.82	20.84	1,645,189	-0.46(-2.15%)
Apr 08, 2010	21.41	21.43	21.24	21.30	542,287	+0.02(+0.08%)
Apr 07, 2010	21.25	21.33	21.20	21.28	495,060	+0.15(+0.71%)
Apr 06, 2010	21.20	21.25	21.09	21.13	551,697	+0.26(+1.25%)
Apr 05, 2010	20.74	20.89	20.71	20.87	453,847	+0.34(+1.66%)
Apr 01, 2010	20.82	20.53	20.53	20.53	466,500	-0.27(-1.30%)
Mar 31, 2010	20.82	20.82	20.66	20.80	931,936	-0.31(-1.47%)
Mar 30, 2010	20.91	21.13	20.88	21.11	469,309	+0.20(+0.96%)
Mar 29, 2010	21.00	21.01	20.87	20.91	795,484	-0.21(-0.99%)
Mar 26, 2010	21.29	21.32	21.08	21.12	929,925	-0.42(-1.95%)
Mar 25, 2010	21.35	21.58	21.20	21.54	2,024,431	+0.13(+0.61%)
Mar 24, 2010	21.35	21.42	21.24	21.41	2,201,308	+0.56(+2.68%)
Mar 23, 2010	20.78	20.91	20.67	20.85	496,094	+0.19(+0.92%)
Mar 22, 2010	20.94	20.94	20.64	20.66	496,192	-0.05(-0.24%)
Mar 19, 2010	20.70	20.83	20.66	20.71	744,252	+0.19(+0.93%)
Mar 18, 2010	20.32	20.57	20.25	20.52	790,548	+0.42(+2.09%)
Mar 17, 2010	20.11	20.14	19.99	20.10	328,749	+0.11(+0.55%)
Mar 16, 2010	20.20	20.20	19.99	19.99	671,875	-0.33(-1.62%)
Mar 15, 2010	20.35	20.36	20.31	20.32	350,627	+0.22(+1.09%)
Mar 12, 2010	20.10	20.18	20.03	20.10	1,671,993	-0.20(-0.99%)
Mar 11, 2010	20.41	20.48	20.30	20.30	499,653	-0.11(-0.54%)
Mar 10, 2010	20.52	20.52	20.34	20.41	795,579	-0.14(-0.68%)
Mar 09, 2010	20.67	20.67	20.50	20.55	201,845	+0.11(+0.54%)
Mar 08, 2010	20.29	20.53	20.27	20.44	457,729	-0.09(-0.44%)
Mar 05, 2010	20.65	20.72	20.47	20.53	395,459	-0.10(-0.48%)
Mar 04, 2010	20.38	20.70	20.37	20.63	583,621	+0.33(+1.63%)
Mar 03, 2010	20.44	20.49	20.14	20.30	1,189,560	-0.26(-1.26%)
Mar 02, 2010	20.66	20.85	20.50	20.56	889,003	-0.16(-0.77%)

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.