Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.46	19.57	19.31	19.46	14,407	-0.11(-0.58%)
May 27, 2010	19.37	19.58	19.37	19.58	15,275	+0.59(+3.13%)
May 26, 2010	19.24	19.39	18.98	18.98	50,034	-0.10(-0.54%)
May 25, 2010	18.63	19.10	18.60	19.09	24,768	-0.02(-0.12%)
May 24, 2010	19.21	19.38	19.11	19.11	26,773	-0.23(-1.18%)
May 21, 2010	18.79	19.36	18.65	19.34	31,689	+0.24(+1.26%)
May 20, 2010	19.42	19.49	19.10	19.10	32,356	-0.73(-3.69%)
May 19, 2010	19.82	19.97	19.66	19.83	51,438	-0.11(-0.53%)
May 18, 2010	20.37	20.37	19.89	19.94	29,788	-0.26(-1.31%)
May 17, 2010	20.22	20.27	19.83	20.20	54,813	+0.02(+0.10%)
May 14, 2010	20.18	20.42	20.02	20.18	24,065	-0.48(-2.30%)
May 13, 2010	20.74	20.81	20.57	20.66	25,226	-0.18(-0.86%)
May 12, 2010	20.59	20.83	20.59	20.83	9,636	+0.29(+1.40%)
May 11, 2010	20.68	20.72	20.54	20.55	11,910	-0.04(-0.22%)
May 10, 2010	20.56	20.59	20.44	20.59	18,428	+0.89(+4.50%)
May 07, 2010	19.94	20.06	19.44	19.70	49,884	-0.32(-1.60%)
May 06, 2010	20.70	20.70	0.0569	20.02	79,601	-0.63(-3.05%)
May 05, 2010	20.69	20.78	20.61	20.66	17,577	-0.15(-0.70%)
May 04, 2010	20.95	20.95	20.71	20.80	10,472	-0.49(-2.30%)
May 03, 2010	21.17	21.33	21.16	21.29	18,450	+0.22(+1.04%)
Apr 30, 2010	21.39	21.41	21.07	21.07	5,312	-0.32(-1.48%)
Apr 29, 2010	21.27	21.44	21.27	21.39	15,275	+0.21(+0.98%)
Apr 28, 2010	21.12	21.19	21.07	21.18	17,774	-0.00(-0.02%)
Apr 27, 2010	21.39	21.48	21.11	21.18	83,851	-0.34(-1.57%)
Apr 26, 2010	21.58	21.63	21.52	21.52	12,267	-0.06(-0.28%)
Apr 23, 2010	21.46	21.58	21.43	21.58	34,606	+0.09(+0.44%)
Apr 22, 2010	21.21	21.49	21.20	21.49	5,787	+0.11(+0.51%)
Apr 21, 2010	21.49	21.53	21.32	21.38	14,045	-0.09(-0.42%)
Apr 20, 2010	21.41	21.48	21.38	21.47	19,262	+0.18(+0.86%)
Apr 19, 2010	21.19	21.29	21.12	21.29	11,008	-0.01(-0.04%)
Apr 16, 2010	21.49	21.49	21.17	21.29	35,582	-0.27(-1.24%)
Apr 15, 2010	21.53	21.58	21.50	21.56	25,609	+0.04(+0.21%)
Apr 14, 2010	21.35	21.52	21.35	21.52	10,068	+0.25(+1.19%)
Apr 13, 2010	21.23	21.29	21.16	21.26	15,996	+0.01(+0.05%)
Apr 12, 2010	21.24	21.28	21.22	21.25	4,800	+0.08(+0.38%)
Apr 09, 2010	21.14	21.17	21.09	21.17	28,103	+0.08(+0.37%)
Apr 08, 2010	20.93	21.11	20.93	21.09	11,502	+0.09(+0.41%)
Apr 07, 2010	21.07	21.10	20.96	21.01	8,165	-0.11(-0.52%)
Apr 06, 2010	21.10	21.14	21.09	21.12	4,353	+0.03(+0.16%)
Apr 05, 2010	20.99	21.09	20.99	21.09	17,732	+0.17(+0.84%)
Apr 01, 2010	20.87	20.91	20.91	20.91	23,118	+0.13(+0.63%)
Mar 31, 2010	20.77	20.87	20.75	20.78	19,527	-0.09(-0.43%)
Mar 30, 2010	20.79	20.87	20.78	20.87	8,069	+0.03(+0.14%)
Mar 29, 2010	20.80	20.85	20.79	20.84	21,187	+0.11(+0.53%)
Mar 26, 2010	20.77	20.83	20.70	20.73	6,716	+0.02(+0.10%)
Mar 25, 2010	20.90	20.98	20.71	20.71	97,931	-0.07(-0.34%)
Mar 24, 2010	20.84	20.84	20.77	20.78	9,488	-0.14(-0.68%)
Mar 23, 2010	20.77	20.92	20.77	20.92	64,280	+0.14(+0.67%)
Mar 22, 2010	20.56	20.79	20.56	20.79	6,898	+0.15(+0.72%)
Mar 19, 2010	20.84	20.84	20.62	20.64	4,918	-0.11(-0.53%)
Mar 18, 2010	20.77	20.77	20.73	20.75	19,331	+0.00(+0.02%)
Mar 17, 2010	20.68	20.77	20.68	20.74	14,006	+0.10(+0.47%)
Mar 16, 2010	20.52	20.65	20.52	20.65	26,055	+0.16(+0.77%)
Mar 15, 2010	20.42	20.50	20.42	20.49	7,813	+0.02(+0.08%)
Mar 12, 2010	20.56	20.56	20.44	20.47	10,568	+0.00(+0.00%)
Mar 11, 2010	20.30	20.47	20.30	20.47	53,519	+0.10(+0.49%)
Mar 10, 2010	20.36	20.39	20.29	20.37	15,062	+0.10(+0.48%)
Mar 09, 2010	20.18	20.37	20.18	20.27	28,507	-0.01(-0.04%)
Mar 08, 2010	20.26	20.28	20.23	20.28	2,232	+0.04(+0.20%)
Mar 05, 2010	20.12	20.26	20.12	20.24	79,564	+0.25(+1.26%)
Mar 04, 2010	19.94	19.99	19.91	19.99	18,589	+0.03(+0.13%)
Mar 03, 2010	19.99	20.06	19.96	19.96	8,459	+0.04(+0.22%)
Mar 02, 2010	19.96	20.00	19.91	19.92	14,248	+0.06(+0.29%)

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.