Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.09	21.44	20.79	21.09	251,140	-0.34(-1.57%)
May 27, 2010	21.10	21.44	20.88	21.42	196,084	+0.88(+4.28%)
May 26, 2010	20.54	21.16	20.35	20.54	2,003	-0.06(-0.30%)
May 25, 2010	19.85	20.64	19.58	20.60	1,827	+0.16(+0.79%)
May 24, 2010	20.61	20.88	20.34	20.44	273,434	-0.24(-1.18%)
May 21, 2010	20.14	20.74	19.94	20.69	539,038	+0.38(+1.88%)
May 20, 2010	20.47	20.96	20.27	20.31	536,378	-1.64(-7.49%)
May 19, 2010	22.18	22.30	21.52	21.95	399,081	-0.35(-1.58%)
May 18, 2010	22.60	22.71	22.12	22.30	27,337	-0.02(-0.10%)
May 17, 2010	22.40	22.61	21.72	22.32	506,038	+0.00(+0.00%)
May 14, 2010	22.32	22.87	22.08	22.32	410,554	-0.83(-3.60%)
May 13, 2010	23.21	23.51	23.00	23.16	359,686	-0.12(-0.53%)
May 12, 2010	22.45	23.30	22.21	23.28	548,261	+0.89(+4.00%)
May 11, 2010	22.51	22.95	22.27	22.38	1,085	+0.38(+1.73%)
May 10, 2010	21.69	22.00	21.63	22.00	589,172	+1.39(+6.75%)
May 07, 2010	21.16	21.36	20.37	20.61	645,989	-0.55(-2.59%)
May 06, 2010	21.64	25.10	19.07	21.16	907,891	-1.38(-6.14%)
May 05, 2010	22.46	22.79	21.72	22.54	1,122,949	-0.26(-1.13%)
May 04, 2010	23.51	23.53	22.61	22.80	925,681	-0.94(-3.94%)
May 03, 2010	23.46	24.00	23.43	23.74	478,796	+0.33(+1.40%)
Apr 30, 2010	23.52	23.80	23.22	23.41	1,152,741	-0.07(-0.29%)
Apr 29, 2010	22.82	23.54	22.23	23.48	801,162	+0.26(+1.11%)
Apr 28, 2010	22.69	23.60	22.59	23.22	1,157,128	+0.73(+3.25%)
Apr 27, 2010	22.35	22.78	22.17	22.49	731,643	+0.15(+0.68%)
Apr 26, 2010	22.17	22.80	22.10	22.34	1,028,367	+0.21(+0.93%)
Apr 23, 2010	21.55	22.14	21.55	22.13	1,081,576	+0.99(+4.68%)
Apr 22, 2010	20.86	21.27	20.27	21.14	1,210,204	+0.71(+3.46%)
Apr 21, 2010	20.22	20.46	20.20	20.44	1,201	+0.18(+0.86%)
Apr 20, 2010	20.26	20.35	20.15	20.26	702	+0.07(+0.34%)
Apr 19, 2010	19.91	20.25	19.91	20.19	488,670	+0.13(+0.64%)
Apr 16, 2010	20.10	20.29	19.91	20.06	304,817	-0.05(-0.26%)
Apr 15, 2010	20.08	20.17	19.99	20.12	272,752	-0.06(-0.30%)
Apr 14, 2010	20.00	20.22	19.76	20.18	341,174	+0.34(+1.73%)
Apr 13, 2010	19.93	19.93	19.70	19.84	221,305	-0.08(-0.38%)
Apr 12, 2010	19.65	20.00	19.65	19.91	397,398	+0.19(+0.96%)
Apr 09, 2010	19.56	19.81	19.33	19.72	390,173	+0.11(+0.58%)
Apr 08, 2010	19.70	19.70	19.48	19.61	147,488	-0.10(-0.50%)
Apr 07, 2010	19.24	19.76	19.24	19.71	350,922	+0.39(+2.01%)
Apr 06, 2010	19.22	19.43	19.19	19.32	220,159	+0.00(+0.00%)
Apr 05, 2010	19.19	19.43	19.19	19.32	230,523	+0.11(+0.59%)
Apr 01, 2010	19.03	19.21	19.21	19.21	257,819	+0.30(+1.61%)
Mar 31, 2010	18.93	19.08	18.85	18.90	419,307	-0.11(-0.60%)
Mar 30, 2010	18.91	19.17	18.89	19.02	194,262	+0.18(+0.97%)
Mar 29, 2010	18.83	18.90	18.73	18.83	164,524	+0.02(+0.08%)
Mar 26, 2010	18.81	19.02	18.76	18.82	109,664	-0.01(-0.04%)
Mar 25, 2010	18.79	19.11	18.70	18.83	215,165	+0.09(+0.49%)
Mar 24, 2010	18.95	19.03	18.70	18.73	192,236	-0.32(-1.68%)
Mar 23, 2010	18.76	19.07	18.63	19.05	136,827	+0.34(+1.83%)
Mar 22, 2010	18.32	18.76	18.22	18.71	177,397	+0.30(+1.65%)
Mar 19, 2010	18.82	18.89	18.39	18.41	264,823	-0.37(-1.98%)
Mar 18, 2010	18.77	19.12	18.76	18.78	203,234	-0.05(-0.24%)
Mar 17, 2010	18.60	18.86	18.51	18.83	225,207	+0.21(+1.10%)
Mar 16, 2010	18.54	18.63	18.47	18.62	105,202	+0.13(+0.70%)
Mar 15, 2010	18.42	18.52	18.40	18.49	156,744	+0.01(+0.04%)
Mar 12, 2010	18.53	18.54	18.30	18.48	313,029	-0.03(-0.16%)
Mar 11, 2010	18.44	18.51	18.32	18.51	253,238	-0.08(-0.41%)
Mar 10, 2010	18.38	18.61	18.35	18.59	185,318	+0.16(+0.87%)
Mar 09, 2010	18.29	18.44	18.27	18.43	239,230	+0.13(+0.71%)
Mar 08, 2010	18.25	18.33	18.19	18.30	147,821	+0.08(+0.42%)
Mar 05, 2010	17.83	18.24	17.81	18.22	254,032	+0.46(+2.57%)
Mar 04, 2010	17.97	17.97	17.65	17.77	155,655	-0.11(-0.60%)
Mar 03, 2010	17.87	18.00	17.77	17.87	282,448	+0.02(+0.13%)
Mar 02, 2010	17.65	17.87	17.57	17.85	212,268	+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.