Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.80	22.32	21.57	21.80	1,152,917	-0.51(-2.26%)
May 27, 2010	22.00	22.32	21.92	22.31	1,429,482	+0.90(+4.20%)
May 26, 2010	21.41	22.09	21.15	21.41	2,988	-0.13(-0.60%)
May 25, 2010	21.65	21.65	20.66	21.54	2,665,689	-0.14(-0.63%)
May 24, 2010	21.81	22.56	21.61	21.68	3,714,715	+0.38(+1.78%)
May 21, 2010	20.61	21.45	20.40	21.30	2,954,262	+0.27(+1.27%)
May 20, 2010	20.82	21.47	20.78	21.03	2,258,239	-0.28(-1.32%)
May 19, 2010	21.03	21.42	20.82	21.31	1,337,127	+0.14(+0.67%)
May 18, 2010	21.78	22.02	21.12	21.17	54,385	-0.36(-1.67%)
May 17, 2010	21.34	21.55	20.61	21.53	969,760	+0.40(+1.88%)
May 14, 2010	21.13	21.44	20.85	21.13	909,608	-0.43(-1.98%)
May 13, 2010	22.12	22.28	21.39	21.56	784,977	-0.69(-3.12%)
May 12, 2010	21.72	22.29	21.61	22.26	801,917	+0.64(+2.97%)
May 11, 2010	21.64	21.91	21.58	21.61	918,824	-0.07(-0.34%)
May 10, 2010	21.49	21.80	21.47	21.69	1,414,017	+1.42(+7.00%)
May 07, 2010	20.84	21.17	19.97	20.27	2,190,877	-0.67(-3.19%)
May 06, 2010	21.25	21.71	19.36	20.94	2,367,497	-0.51(-2.39%)
May 05, 2010	21.46	22.06	21.29	21.45	1,081,395	-0.29(-1.35%)
May 04, 2010	22.19	22.27	21.63	21.74	989,188	-0.93(-4.11%)
May 03, 2010	22.13	22.80	22.08	22.68	729,316	+0.70(+3.18%)
Apr 30, 2010	22.98	23.07	21.97	21.98	921,993	-1.00(-4.35%)
Apr 29, 2010	22.64	23.06	22.46	22.98	1,541,308	+0.46(+2.05%)
Apr 28, 2010	22.35	22.84	22.35	22.52	1,778,408	+0.33(+1.48%)
Apr 27, 2010	22.95	23.01	22.12	22.19	2,404,130	-0.81(-3.53%)
Apr 26, 2010	23.04	23.35	22.91	23.00	1,648,063	-0.19(-0.81%)
Apr 23, 2010	23.07	23.73	23.07	23.19	1,767,446	-0.42(-1.80%)
Apr 22, 2010	23.58	23.78	23.29	23.61	2,048,356	-0.32(-1.34%)
Apr 21, 2010	23.22	23.98	22.97	23.93	4,826,757	+1.83(+8.30%)
Apr 20, 2010	21.16	22.34	21.16	22.10	2,974,267	+1.11(+5.29%)
Apr 19, 2010	20.61	21.02	20.46	20.99	875,470	+0.26(+1.25%)
Apr 16, 2010	20.83	21.05	20.38	20.73	830,719	-0.03(-0.12%)
Apr 15, 2010	20.59	20.93	20.53	20.76	421,184	+0.11(+0.52%)
Apr 14, 2010	20.29	20.68	20.21	20.65	653,608	+0.51(+2.51%)
Apr 13, 2010	20.01	20.22	19.79	20.14	401,523	+0.02(+0.11%)
Apr 12, 2010	20.17	20.21	19.90	20.12	484,319	-0.04(-0.20%)
Apr 09, 2010	19.56	20.21	19.45	20.16	1,154,722	+0.62(+3.15%)
Apr 08, 2010	19.51	19.59	19.34	19.55	948,299	-0.07(-0.34%)
Apr 07, 2010	19.88	19.93	19.46	19.61	557,841	-0.24(-1.19%)
Apr 06, 2010	19.77	20.02	19.57	19.85	395,338	-0.00(-0.02%)
Apr 05, 2010	19.21	19.87	19.09	19.85	561,530	+0.79(+4.12%)
Apr 01, 2010	19.05	19.07	19.07	19.07	589,717	+0.19(+1.00%)
Mar 31, 2010	19.31	19.32	18.86	18.88	608,325	-0.46(-2.39%)
Mar 30, 2010	19.16	19.49	19.05	19.34	506,731	+0.16(+0.83%)
Mar 29, 2010	19.02	19.22	19.02	19.18	296,327	+0.28(+1.48%)
Mar 26, 2010	19.10	19.21	18.86	18.90	516,271	-0.06(-0.31%)
Mar 25, 2010	19.21	19.40	18.94	18.96	553,207	-0.14(-0.71%)
Mar 24, 2010	19.26	19.33	18.89	19.10	740,879	-0.22(-1.13%)
Mar 23, 2010	19.41	19.48	19.21	19.31	708,737	-0.07(-0.36%)
Mar 22, 2010	19.05	19.46	19.00	19.38	669,020	+0.19(+1.00%)
Mar 19, 2010	19.47	19.53	19.05	19.19	1,046,161	-0.27(-1.40%)
Mar 18, 2010	19.84	19.84	19.38	19.46	1,041,589	-0.30(-1.53%)
Mar 17, 2010	19.74	19.88	19.62	19.77	1,090,262	+0.07(+0.34%)
Mar 16, 2010	19.13	19.72	19.05	19.70	1,149,389	+0.65(+3.41%)
Mar 15, 2010	18.98	19.07	18.92	19.05	442,540	+0.14(+0.74%)
Mar 12, 2010	19.07	19.09	18.79	18.91	508,330	-0.06(-0.33%)
Mar 11, 2010	18.88	19.01	18.76	18.97	495,588	+0.00(+0.00%)
Mar 10, 2010	18.88	19.24	18.88	18.97	682,910	-0.00(-0.02%)
Mar 09, 2010	18.46	19.28	18.46	18.98	1,644,472	+0.43(+2.31%)
Mar 08, 2010	18.35	18.63	17.67	18.55	1,522,835	+0.14(+0.76%)
Mar 05, 2010	17.89	18.45	17.81	18.41	857,741	+0.65(+3.64%)
Mar 04, 2010	17.62	17.79	17.57	17.76	726,599	+0.17(+0.99%)
Mar 03, 2010	17.65	17.70	17.46	17.59	644,280	+0.05(+0.30%)
Mar 02, 2010	17.38	17.64	17.38	17.54	905,027	+0.24(+1.36%)

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.