Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.42	18.90	18.37	18.42	3,672,006	-0.45(-2.37%)
May 27, 2010	18.54	18.89	18.37	18.86	4,168,771	+0.75(+4.15%)
May 26, 2010	18.54	18.62	18.04	18.11	5,994,873	-0.07(-0.37%)
May 25, 2010	17.35	18.19	17.35	18.18	15,142,413	+0.16(+0.87%)
May 24, 2010	18.70	18.70	17.97	18.02	4,919,805	-0.61(-3.27%)
May 21, 2010	17.48	18.64	17.44	18.63	12,301,878	+0.69(+3.85%)
May 20, 2010	18.34	18.54	17.90	17.94	5,379	-0.89(-4.74%)
May 19, 2010	18.79	19.21	18.54	18.83	10,812,001	-0.09(-0.47%)
May 18, 2010	19.95	19.95	18.73	18.92	9,606,041	-0.77(-3.89%)
May 17, 2010	19.67	19.84	19.15	19.69	9,020,966	-0.03(-0.15%)
May 14, 2010	19.72	20.04	19.43	19.72	5,683,169	-0.58(-2.86%)
May 13, 2010	20.62	20.70	20.30	20.30	6,467,329	-0.35(-1.69%)
May 12, 2010	20.60	20.69	20.40	20.65	2,927,897	+0.28(+1.35%)
May 11, 2010	20.54	20.70	20.27	20.37	7,514,206	+0.11(+0.55%)
May 10, 2010	20.02	20.28	19.88	20.26	21,140,504	+1.15(+6.03%)
May 07, 2010	19.38	19.72	18.80	19.11	15,837,379	-0.33(-1.72%)
May 06, 2010	20.19	21.01	18.16	19.44	16,448,299	-0.50(-2.50%)
May 05, 2010	20.21	20.65	19.87	19.94	10,063,942	-0.39(-1.94%)
May 04, 2010	20.63	20.72	20.18	20.34	7,458,338	-0.57(-2.74%)
May 03, 2010	20.74	20.94	20.64	20.91	5,160,202	+0.34(+1.66%)
Apr 30, 2010	20.77	20.95	20.53	20.57	5,418,198	-0.27(-1.28%)
Apr 29, 2010	20.61	21.02	20.55	20.83	4,623,363	+0.45(+2.19%)
Apr 28, 2010	20.34	20.62	20.18	20.39	9,205,069	+0.26(+1.29%)
Apr 27, 2010	20.55	20.82	20.04	20.13	17,118,138	-0.61(-2.94%)
Apr 26, 2010	21.38	21.40	20.67	20.74	5,142,778	-0.62(-2.89%)
Apr 23, 2010	21.39	21.46	21.18	21.35	3,605,063	+0.02(+0.10%)
Apr 22, 2010	20.89	21.38	20.78	21.33	7,574,228	+0.19(+0.91%)
Apr 21, 2010	20.98	21.73	20.85	21.14	17,537,004	+0.15(+0.71%)
Apr 20, 2010	20.58	20.99	20.45	20.99	12,475,268	+0.57(+2.77%)
Apr 19, 2010	20.08	20.56	19.90	20.43	13,809,165	+0.16(+0.77%)
Apr 16, 2010	20.86	20.92	19.67	20.27	29,303,830	-0.68(-3.23%)
Apr 15, 2010	21.18	21.28	20.87	20.95	12,763,036	-0.17(-0.81%)
Apr 14, 2010	20.74	21.14	20.67	21.12	5,541,562	+0.68(+3.31%)
Apr 13, 2010	20.54	20.54	20.31	20.44	4,808,927	-0.22(-1.08%)
Apr 12, 2010	20.46	20.74	20.46	20.66	6,679,738	+0.23(+1.13%)
Apr 09, 2010	20.45	20.49	20.28	20.43	6,476,641	+0.09(+0.44%)
Apr 08, 2010	20.05	20.39	19.90	20.34	5,681,669	+0.21(+1.03%)
Apr 07, 2010	20.29	20.48	20.00	20.14	5,003,536	-0.08(-0.40%)
Apr 06, 2010	19.73	20.27	19.68	20.22	4,367,204	+0.43(+2.18%)
Apr 05, 2010	19.45	19.79	19.41	19.79	7,852,914	+0.46(+2.39%)
Apr 01, 2010	19.32	19.32	19.32	19.32	2,764,590	+0.13(+0.70%)
Mar 31, 2010	19.00	19.30	18.96	19.19	4,819,858	+0.06(+0.31%)
Mar 30, 2010	19.23	19.33	19.03	19.13	2,011,740	-0.12(-0.62%)
Mar 29, 2010	19.46	19.50	19.08	19.25	7,483,302	-0.09(-0.46%)
Mar 26, 2010	19.50	19.66	19.17	19.34	14,098,003	-0.04(-0.23%)
Mar 25, 2010	19.51	19.89	19.33	19.38	5,747,379	+0.04(+0.23%)
Mar 24, 2010	19.11	19.44	19.11	19.34	3,102,873	+0.09(+0.46%)
Mar 23, 2010	19.10	19.26	18.98	19.25	2,734,524	+0.17(+0.90%)
Mar 22, 2010	18.67	19.12	18.63	19.08	2,931,189	+0.22(+1.14%)
Mar 19, 2010	19.12	19.21	18.78	18.86	7,600,305	-0.15(-0.81%)
Mar 18, 2010	19.32	19.32	18.90	19.02	4,632,653	-0.30(-1.58%)
Mar 17, 2010	19.07	19.40	19.04	19.32	11,339,409	+0.33(+1.76%)
Mar 16, 2010	18.75	19.01	18.69	18.99	6,574,423	+0.33(+1.79%)
Mar 15, 2010	18.53	18.71	18.51	18.65	8,587,178	+0.05(+0.28%)
Mar 12, 2010	19.00	19.01	18.54	18.60	8,385,779	-0.19(-0.99%)
Mar 11, 2010	18.46	18.80	18.46	18.79	4,095,524	+0.29(+1.57%)
Mar 10, 2010	18.27	18.68	18.24	18.50	9,470,855	+0.42(+2.30%)
Mar 09, 2010	17.85	18.23	17.73	18.08	6,050,951	+0.11(+0.62%)
Mar 08, 2010	17.97	18.08	17.93	17.97	1,529,450	+0.04(+0.25%)
Mar 05, 2010	17.64	17.97	17.60	17.93	4,220,010	+0.44(+2.51%)
Mar 04, 2010	17.49	17.55	17.42	17.49	5,864,093	+0.00(+0.00%)
Mar 03, 2010	17.53	17.67	17.43	17.49	4,499,494	-0.02(-0.13%)
Mar 02, 2010	17.50	17.75	17.47	17.51	5,075,872	+0.11(+0.64%)

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.