Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.75	24.94	23.69	23.75	1,246,005	-0.92(-3.74%)
May 27, 2010	24.85	25.00	24.23	24.67	1,165,428	+1.21(+5.16%)
May 26, 2010	23.46	24.34	23.31	23.46	620	+0.71(+3.13%)
May 25, 2010	21.51	22.83	21.20	22.75	660	-0.20(-0.86%)
May 24, 2010	23.38	23.83	22.87	22.94	1,235,388	-0.36(-1.56%)
May 21, 2010	21.50	23.34	21.01	23.31	2,111,788	+1.14(+5.16%)
May 20, 2010	22.26	23.01	22.07	22.16	1,849	-1.23(-5.24%)
May 19, 2010	25.80	25.87	22.94	23.39	3,913,675	-3.16(-11.92%)
May 18, 2010	27.75	28.27	26.19	26.56	1,628,480	-0.55(-2.04%)
May 17, 2010	27.46	27.93	25.85	27.11	1,197,821	+0.04(+0.14%)
May 14, 2010	27.07	27.71	26.12	27.07	1,605,042	-0.77(-2.77%)
May 13, 2010	27.21	28.94	27.18	27.84	2,470,963	+0.94(+3.49%)
May 12, 2010	25.89	27.07	25.68	26.90	2,246,738	+1.59(+6.28%)
May 11, 2010	25.65	25.89	25.25	25.31	2,057,770	+0.91(+3.72%)
May 10, 2010	23.90	24.41	23.77	24.41	1,857,830	+1.41(+6.12%)
May 07, 2010	24.88	25.17	22.71	23.00	2,050,700	+0.14(+0.63%)
May 06, 2010	22.85	25.17	20.89	22.85	1,803	+0.26(+1.17%)
May 05, 2010	22.61	24.09	20.59	22.59	2,812,952	-1.62(-6.69%)
May 04, 2010	24.74	24.97	23.47	24.21	1,531,432	-0.62(-2.50%)
May 03, 2010	24.72	25.18	24.31	24.83	1,277,455	+0.67(+2.76%)
Apr 30, 2010	24.40	24.66	24.11	24.16	1,281,332	-0.20(-0.84%)
Apr 29, 2010	23.69	24.46	23.55	24.37	1,072,230	+1.05(+4.51%)
Apr 28, 2010	23.22	23.78	22.54	23.32	1,109,689	+0.31(+1.35%)
Apr 27, 2010	24.13	24.13	22.94	23.00	264	-0.90(-3.77%)
Apr 26, 2010	23.95	24.38	23.86	23.91	1,138,535	+0.48(+2.07%)
Apr 23, 2010	22.70	23.58	22.69	23.42	1,266,431	+0.79(+3.48%)
Apr 22, 2010	22.60	22.94	22.20	22.63	671,062	-0.01(-0.03%)
Apr 21, 2010	22.33	22.69	22.18	22.64	132	+0.39(+1.73%)
Apr 20, 2010	22.54	22.92	21.82	22.26	1,357,884	-0.37(-1.64%)
Apr 19, 2010	22.21	23.04	21.99	22.63	1,122,618	+0.30(+1.32%)
Apr 16, 2010	22.69	23.00	21.58	22.33	1,153,326	-0.47(-2.06%)
Apr 15, 2010	22.60	23.02	22.52	22.80	844,292	+0.33(+1.48%)
Apr 14, 2010	21.70	22.58	21.70	22.47	924,002	+0.87(+4.03%)
Apr 13, 2010	21.86	21.99	21.34	21.60	552,741	-0.06(-0.28%)
Apr 12, 2010	21.07	22.07	21.01	21.66	1,180,277	+0.73(+3.47%)
Apr 09, 2010	20.92	20.93	20.51	20.93	556,560	+0.27(+1.28%)
Apr 08, 2010	20.71	20.97	19.99	20.67	961,069	-0.01(-0.04%)
Apr 07, 2010	20.14	20.89	20.06	20.67	1,373,114	+0.64(+3.21%)
Apr 06, 2010	19.58	20.11	19.27	20.03	772,209	+0.45(+2.28%)
Apr 05, 2010	19.71	19.95	19.31	19.58	712,436	+0.33(+1.73%)
Apr 01, 2010	19.26	19.25	19.25	19.25	836,206	+0.23(+1.19%)
Mar 31, 2010	17.79	19.51	17.58	19.02	1,756,910	+1.15(+6.44%)
Mar 30, 2010	18.43	18.54	17.52	17.87	696,771	-0.38(-2.07%)
Mar 29, 2010	17.54	18.38	17.50	18.25	1,006,126	+0.87(+5.01%)
Mar 26, 2010	18.05	18.13	16.89	17.38	2,300,154	-0.78(-4.29%)
Mar 25, 2010	18.92	19.11	18.06	18.16	832,374	-0.70(-3.73%)
Mar 24, 2010	19.15	19.15	18.50	18.86	757,840	-0.20(-1.07%)
Mar 23, 2010	18.82	19.14	18.21	19.07	1,155,783	+0.23(+1.25%)
Mar 22, 2010	18.44	18.99	17.36	18.83	1,117,326	-0.02(-0.08%)
Mar 19, 2010	19.55	19.76	18.40	18.85	1,141,901	-0.73(-3.71%)
Mar 18, 2010	19.95	20.20	19.43	19.58	601,521	-0.33(-1.64%)
Mar 17, 2010	19.77	20.29	19.65	19.90	1,362,673	+0.35(+1.78%)
Mar 16, 2010	19.11	19.68	18.81	19.55	1,112,824	+0.86(+4.62%)
Mar 15, 2010	18.71	18.78	18.57	18.69	972,702	-0.04(-0.20%)
Mar 12, 2010	18.87	19.03	18.49	18.73	451,433	-0.13(-0.68%)
Mar 11, 2010	18.26	18.90	18.05	18.86	769,255	+0.42(+2.30%)
Mar 10, 2010	18.93	19.10	18.21	18.43	805,649	-0.27(-1.42%)
Mar 09, 2010	19.01	19.05	18.41	18.70	1,150,247	-0.17(-0.88%)
Mar 08, 2010	17.98	19.45	17.83	18.86	1,986,699	+0.99(+5.55%)
Mar 05, 2010	17.09	17.97	17.06	17.87	1,582,453	+0.80(+4.70%)
Mar 04, 2010	18.04	18.05	16.83	17.07	1,814,392	-0.45(-2.59%)
Mar 03, 2010	17.80	17.81	17.41	17.52	1,090,450	-0.08(-0.47%)
Mar 02, 2010	17.31	17.93	17.19	17.61	1,401,484	+0.41(+2.38%)

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.