Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.29	21.32	20.82	21.00	348,405	-0.29(-1.36%)
May 27, 2010	20.74	21.31	20.46	21.29	477,834	+0.97(+4.77%)
May 26, 2010	19.91	20.56	19.81	20.32	1,030,322	+0.53(+2.68%)
May 25, 2010	19.11	19.94	18.82	19.79	778,185	+0.39(+2.01%)
May 24, 2010	19.13	19.62	19.10	19.40	341,452	+0.00(+0.00%)
May 21, 2010	18.98	19.74	18.66	19.40	595,920	+0.16(+0.86%)
May 20, 2010	18.99	20.54	18.93	19.23	1,076,335	-1.59(-7.61%)
May 19, 2010	21.45	21.87	20.68	20.82	410,045	-0.63(-2.94%)
May 18, 2010	22.14	22.21	21.28	21.45	775,448	-0.47(-2.14%)
May 17, 2010	21.82	22.01	21.14	21.92	303,853	+0.18(+0.83%)
May 14, 2010	22.17	22.17	21.46	21.74	383,668	-0.57(-2.55%)
May 13, 2010	22.50	22.87	22.21	22.31	367,403	-0.32(-1.41%)
May 12, 2010	21.76	22.75	21.70	22.63	396,491	+0.92(+4.24%)
May 11, 2010	21.38	22.08	21.02	21.71	564,719	+0.35(+1.64%)
May 10, 2010	21.71	22.18	21.10	21.36	475,033	+1.44(+7.23%)
May 07, 2010	19.70	20.16	18.91	19.92	1,279,434	-0.01(-0.05%)
May 06, 2010	21.33	21.62	19.07	19.93	1,664,831	-1.47(-6.87%)
May 05, 2010	21.59	21.95	21.35	21.40	617,200	-0.57(-2.59%)
May 04, 2010	22.38	22.38	21.69	21.97	679,569	-0.52(-2.31%)
May 03, 2010	22.26	22.64	22.07	22.49	812,566	+0.29(+1.31%)
Apr 30, 2010	22.87	23.11	22.20	22.20	432,125	-0.61(-2.67%)
Apr 29, 2010	22.15	23.10	22.13	22.81	572,060	+0.70(+3.17%)
Apr 28, 2010	21.80	22.23	21.67	22.11	564,603	+0.55(+2.55%)
Apr 27, 2010	21.78	22.24	21.49	21.56	642,110	-0.27(-1.24%)
Apr 26, 2010	21.49	22.11	21.46	21.83	368,443	+0.37(+1.72%)
Apr 23, 2010	21.32	21.77	21.15	21.46	266,533	+0.14(+0.66%)
Apr 22, 2010	20.65	21.43	20.45	21.32	371,177	+0.57(+2.75%)
Apr 21, 2010	20.65	20.86	20.47	20.75	413,245	+0.06(+0.29%)
Apr 20, 2010	20.50	20.98	20.41	20.69	423,771	+0.21(+1.03%)
Apr 19, 2010	20.43	20.54	20.18	20.48	678,011	+0.03(+0.15%)
Apr 16, 2010	20.69	20.72	20.11	20.45	420,313	-0.23(-1.11%)
Apr 15, 2010	20.78	20.81	20.35	20.68	618,494	-0.21(-1.01%)
Apr 14, 2010	20.09	20.91	19.98	20.89	1,033,485	+0.95(+4.76%)
Apr 13, 2010	19.65	20.01	19.57	19.94	744,245	+0.19(+0.96%)
Apr 12, 2010	19.72	19.89	19.52	19.75	204,442	+0.07(+0.36%)
Apr 09, 2010	19.57	19.76	19.41	19.68	159,983	+0.07(+0.36%)
Apr 08, 2010	19.68	19.77	19.37	19.61	172,953	-0.08(-0.41%)
Apr 07, 2010	19.89	20.03	19.52	19.69	296,589	-0.28(-1.40%)
Apr 06, 2010	19.94	20.05	19.83	19.97	263,728	-0.06(-0.30%)
Apr 05, 2010	19.45	20.24	19.45	20.03	485,598	+0.58(+2.98%)
Apr 01, 2010	19.30	19.45	19.45	19.45	242,800	+0.32(+1.67%)
Mar 31, 2010	19.21	19.49	19.10	19.13	472,856	-0.18(-0.93%)
Mar 30, 2010	19.27	19.50	19.21	19.31	196,547	+0.00(+0.00%)
Mar 29, 2010	19.17	19.44	19.08	19.31	277,503	+0.11(+0.57%)
Mar 26, 2010	19.25	19.49	19.10	19.20	362,566	-0.08(-0.41%)
Mar 25, 2010	19.06	19.34	18.84	19.28	669,542	+0.39(+2.06%)
Mar 24, 2010	19.14	19.21	18.85	18.89	194,902	-0.31(-1.61%)
Mar 23, 2010	18.93	19.30	18.53	19.20	620,354	+0.20(+1.05%)
Mar 22, 2010	18.83	19.08	18.54	19.00	384,046	+0.11(+0.58%)
Mar 19, 2010	18.98	19.05	18.57	18.89	392,530	+0.01(+0.05%)
Mar 18, 2010	18.98	19.03	18.81	18.88	162,881	-0.09(-0.47%)
Mar 17, 2010	18.96	19.07	18.87	18.97	436,406	-0.01(-0.05%)
Mar 16, 2010	18.63	18.99	18.38	18.98	393,394	+0.37(+1.99%)
Mar 15, 2010	18.59	18.78	18.40	18.61	540,659	-0.50(-2.62%)
Mar 12, 2010	19.19	19.19	18.92	19.11	306,569	+0.01(+0.05%)
Mar 11, 2010	18.92	19.12	18.72	19.10	167,678	+0.05(+0.26%)
Mar 10, 2010	18.97	19.38	18.91	19.05	518,935	+0.05(+0.26%)
Mar 09, 2010	18.85	19.12	18.82	19.00	610,523	+0.17(+0.90%)
Mar 08, 2010	18.96	19.09	18.72	18.83	433,928	-0.08(-0.42%)
Mar 05, 2010	18.81	19.00	18.81	18.91	372,676	+0.13(+0.69%)
Mar 04, 2010	18.82	19.03	18.69	18.78	666,052	+0.03(+0.16%)
Mar 03, 2010	18.70	18.90	18.65	18.75	280,042	+0.13(+0.70%)
Mar 02, 2010	18.26	18.70	18.10	18.62	362,171	+0.43(+2.36%)

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.