Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.42	20.35	19.73	20.02	4,587	-0.40(-1.96%)
May 27, 2010	20.21	20.42	19.66	20.42	1,346	+0.47(+2.37%)
May 26, 2010	19.99	20.20	19.59	19.95	5,560	+0.07(+0.37%)
May 25, 2010	19.08	19.88	19.08	19.88	8,242	+0.87(+4.59%)
May 24, 2010	18.72	19.84	18.57	19.01	9,525	-0.25(-1.32%)
May 21, 2010	20.02	20.24	18.90	19.26	21,096	-0.73(-3.64%)
May 20, 2010	20.50	20.50	19.99	19.99	18,719	-0.15(-0.72%)
May 19, 2010	20.71	20.71	20.13	20.13	4,766	-0.58(-2.81%)
May 18, 2010	20.46	20.90	20.46	20.71	1,205	+0.25(+1.24%)
May 17, 2010	20.35	20.50	20.24	20.46	6,520	-0.15(-0.71%)
May 14, 2010	21.04	21.22	20.35	20.61	5,019	-0.73(-3.41%)
May 13, 2010	20.71	21.33	20.10	21.33	16,662	+0.69(+3.35%)
May 12, 2010	20.53	20.68	20.02	20.64	8,141	+0.58(+2.90%)
May 11, 2010	20.17	20.71	19.99	20.06	12,252	-0.47(-2.30%)
May 10, 2010	20.42	21.41	20.28	20.53	9,132	+0.51(+2.54%)
May 07, 2010	18.68	20.79	18.68	20.02	20,276	-0.51(-2.48%)
May 06, 2010	21.11	22.82	19.33	20.53	28,603	-1.09(-5.04%)
May 05, 2010	23.29	24.13	21.30	21.62	25,891	-3.02(-12.24%)
May 04, 2010	27.26	27.26	23.80	24.64	37,221	-2.76(-10.08%)
May 03, 2010	25.98	27.40	25.49	27.40	32,786	+1.31(+5.01%)
Apr 30, 2010	26.35	26.35	24.97	26.09	15,009	+0.11(+0.42%)
Apr 29, 2010	25.44	26.31	24.83	25.98	37,375	+0.98(+3.93%)
Apr 28, 2010	25.62	25.62	24.86	25.00	9,883	-0.36(-1.43%)
Apr 27, 2010	25.33	25.80	24.93	25.37	22,271	+0.18(+0.72%)
Apr 26, 2010	24.68	25.44	24.68	25.18	19,048	+0.69(+2.82%)
Apr 23, 2010	24.35	24.84	22.90	24.49	7,147	-0.04(-0.15%)
Apr 22, 2010	24.37	25.08	23.00	24.53	24,429	+0.36(+1.50%)
Apr 21, 2010	25.08	25.08	23.69	24.17	10,504	-0.73(-2.92%)
Apr 20, 2010	24.71	25.04	24.53	24.89	12,676	+0.18(+0.74%)
Apr 19, 2010	24.78	24.78	24.06	24.71	3,288	+0.04(+0.15%)
Apr 16, 2010	24.35	24.71	23.77	24.68	4,749	+0.15(+0.59%)
Apr 15, 2010	24.82	24.82	24.17	24.53	5,778	+0.00(+0.00%)
Apr 14, 2010	24.39	24.89	24.39	24.53	4,047	+0.15(+0.60%)
Apr 13, 2010	24.64	24.82	24.35	24.39	9,929	-0.51(-2.04%)
Apr 12, 2010	25.37	25.37	24.35	24.89	15,317	-0.33(-1.30%)
Apr 09, 2010	24.71	25.22	23.91	25.22	24,275	+0.51(+2.06%)
Apr 08, 2010	24.78	24.78	24.35	24.71	11,111	+0.11(+0.44%)
Apr 07, 2010	24.35	24.89	24.06	24.60	13,069	+0.29(+1.20%)
Apr 06, 2010	24.28	24.49	24.09	24.31	7,578	-0.04(-0.15%)
Apr 05, 2010	23.73	24.46	23.52	24.35	18,070	+0.47(+1.98%)
Apr 01, 2010	23.77	23.88	23.88	23.88	6,906	+0.04(+0.15%)
Mar 31, 2010	23.44	23.88	23.26	23.84	12,911	+0.29(+1.23%)
Mar 30, 2010	23.62	23.88	23.29	23.55	6,946	-0.07(-0.31%)
Mar 29, 2010	23.77	24.02	23.11	23.62	12,079	+0.00(+0.00%)
Mar 26, 2010	23.40	23.62	22.79	23.62	11,823	+0.36(+1.56%)
Mar 25, 2010	23.19	23.62	23.19	23.26	22,226	+0.40(+1.75%)
Mar 24, 2010	23.19	23.19	22.68	22.86	15,539	+0.25(+1.13%)
Mar 23, 2010	21.73	23.15	21.62	22.60	23,926	+1.34(+6.33%)
Mar 22, 2010	20.50	21.48	20.50	21.26	9,701	+0.40(+1.92%)
Mar 19, 2010	20.90	21.26	19.08	20.86	35,233	-0.18(-0.86%)
Mar 18, 2010	21.55	21.73	20.71	21.04	10,673	-0.40(-1.86%)
Mar 17, 2010	21.55	22.10	20.97	21.44	9,970	-0.04(-0.17%)
Mar 16, 2010	21.80	21.86	21.26	21.48	10,930	-0.33(-1.50%)
Mar 15, 2010	21.70	21.80	21.04	21.80	13,203	+0.45(+2.08%)
Mar 12, 2010	20.82	21.44	20.82	21.36	12,411	+0.43(+2.04%)
Mar 11, 2010	20.53	21.08	20.50	20.93	9,805	+0.65(+3.23%)
Mar 10, 2010	20.68	20.90	20.28	20.28	10,539	-0.29(-1.41%)
Mar 09, 2010	20.29	20.57	19.84	20.57	7,334	+0.22(+1.07%)
Mar 08, 2010	20.42	20.42	20.06	20.35	6,493	-0.04(-0.18%)
Mar 05, 2010	20.50	20.71	20.21	20.39	7,124	+0.18(+0.90%)
Mar 04, 2010	19.48	20.42	19.48	20.21	11,506	+0.73(+3.73%)
Mar 03, 2010	19.59	19.70	19.44	19.48	13,400	+0.04(+0.19%)
Mar 02, 2010	19.81	20.31	19.26	19.44	34,377	-0.36(-1.83%)

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.