Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.06	21.42	20.77	21.06	251,385	-0.34(-1.57%)
May 27, 2010	21.08	21.42	20.86	21.40	196,276	+0.88(+4.28%)
May 26, 2010	20.52	21.14	20.33	20.52	2,005	-0.06(-0.30%)
May 25, 2010	19.83	20.62	19.56	20.58	1,829	+0.16(+0.79%)
May 24, 2010	20.59	20.86	20.32	20.42	273,701	-0.24(-1.18%)
May 21, 2010	20.12	20.72	19.92	20.67	539,565	+0.38(+1.88%)
May 20, 2010	20.45	20.94	20.25	20.29	536,902	-1.64(-7.49%)
May 19, 2010	22.16	22.28	21.50	21.93	399,471	-0.35(-1.58%)
May 18, 2010	22.58	22.69	22.10	22.28	27,364	-0.02(-0.10%)
May 17, 2010	22.38	22.58	21.70	22.30	506,532	+0.00(+0.00%)
May 14, 2010	22.30	22.84	22.06	22.30	410,955	-0.83(-3.60%)
May 13, 2010	23.19	23.49	22.98	23.13	360,037	-0.12(-0.53%)
May 12, 2010	22.42	23.28	22.19	23.26	548,797	+0.89(+4.00%)
May 11, 2010	22.48	22.93	22.25	22.36	1,087	+0.38(+1.73%)
May 10, 2010	21.67	21.98	21.61	21.98	589,748	+1.39(+6.75%)
May 07, 2010	21.14	21.34	20.35	20.59	646,620	-0.55(-2.59%)
May 06, 2010	21.62	25.08	19.05	21.14	908,778	-1.38(-6.14%)
May 05, 2010	22.44	22.77	21.70	22.52	1,124,046	-0.26(-1.13%)
May 04, 2010	23.49	23.51	22.58	22.78	926,585	-0.93(-3.94%)
May 03, 2010	23.43	23.97	23.40	23.72	479,264	+0.33(+1.40%)
Apr 30, 2010	23.50	23.78	23.20	23.39	1,153,867	-0.07(-0.29%)
Apr 29, 2010	22.80	23.52	22.20	23.46	801,945	+0.26(+1.11%)
Apr 28, 2010	22.67	23.58	22.57	23.20	1,158,259	+0.73(+3.25%)
Apr 27, 2010	22.32	22.75	22.15	22.47	732,358	+0.15(+0.68%)
Apr 26, 2010	22.15	22.78	22.08	22.32	1,029,372	+0.21(+0.93%)
Apr 23, 2010	21.53	22.12	21.53	22.11	1,082,632	+0.99(+4.68%)
Apr 22, 2010	20.84	21.25	20.25	21.12	1,211,387	+0.71(+3.46%)
Apr 21, 2010	20.20	20.44	20.18	20.42	1,202	+0.17(+0.86%)
Apr 20, 2010	20.24	20.33	20.13	20.24	702	+0.07(+0.34%)
Apr 19, 2010	19.89	20.23	19.89	20.17	489,148	+0.13(+0.64%)
Apr 16, 2010	20.08	20.27	19.89	20.05	305,115	-0.05(-0.26%)
Apr 15, 2010	20.06	20.15	19.97	20.10	273,019	-0.06(-0.30%)
Apr 14, 2010	19.98	20.20	19.74	20.16	341,507	+0.34(+1.73%)
Apr 13, 2010	19.91	19.91	19.68	19.82	221,521	-0.08(-0.38%)
Apr 12, 2010	19.63	19.98	19.63	19.89	397,787	+0.19(+0.96%)
Apr 09, 2010	19.54	19.79	19.32	19.70	390,554	+0.11(+0.58%)
Apr 08, 2010	19.68	19.68	19.46	19.59	147,632	-0.10(-0.50%)
Apr 07, 2010	19.22	19.74	19.22	19.69	351,265	+0.39(+2.01%)
Apr 06, 2010	19.20	19.41	19.17	19.30	220,374	+0.00(+0.00%)
Apr 05, 2010	19.17	19.41	19.17	19.30	230,748	+0.11(+0.59%)
Apr 01, 2010	19.01	19.19	19.19	19.19	258,071	+0.30(+1.61%)
Mar 31, 2010	18.91	19.07	18.83	18.88	419,717	-0.11(-0.60%)
Mar 30, 2010	18.89	19.15	18.87	19.00	194,452	+0.18(+0.97%)
Mar 29, 2010	18.81	18.88	18.72	18.81	164,685	+0.02(+0.08%)
Mar 26, 2010	18.79	19.00	18.74	18.80	109,771	-0.01(-0.04%)
Mar 25, 2010	18.77	19.09	18.68	18.81	215,376	+0.09(+0.49%)
Mar 24, 2010	18.93	19.01	18.69	18.72	192,424	-0.32(-1.68%)
Mar 23, 2010	18.75	19.05	18.61	19.03	136,960	+0.34(+1.83%)
Mar 22, 2010	18.31	18.75	18.21	18.69	177,570	+0.30(+1.65%)
Mar 19, 2010	18.80	18.88	18.37	18.39	265,082	-0.37(-1.98%)
Mar 18, 2010	18.75	19.10	18.75	18.76	203,433	-0.05(-0.24%)
Mar 17, 2010	18.58	18.84	18.50	18.81	225,427	+0.21(+1.10%)
Mar 16, 2010	18.53	18.62	18.45	18.60	105,305	+0.13(+0.70%)
Mar 15, 2010	18.40	18.50	18.38	18.47	156,897	+0.01(+0.04%)
Mar 12, 2010	18.51	18.53	18.28	18.46	313,335	-0.03(-0.16%)
Mar 11, 2010	18.43	18.50	18.31	18.50	253,485	-0.08(-0.41%)
Mar 10, 2010	18.36	18.59	18.34	18.57	185,499	+0.16(+0.87%)
Mar 09, 2010	18.27	18.43	18.25	18.41	239,464	+0.13(+0.71%)
Mar 08, 2010	18.23	18.31	18.18	18.28	147,965	+0.08(+0.42%)
Mar 05, 2010	17.81	18.22	17.79	18.21	254,280	+0.46(+2.57%)
Mar 04, 2010	17.95	17.95	17.63	17.75	155,807	-0.11(-0.60%)
Mar 03, 2010	17.86	17.98	17.75	17.86	282,724	+0.02(+0.13%)
Mar 02, 2010	17.64	17.86	17.55	17.83	212,475	+0.24(+1.34%)

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.