Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.18	19.73	19.08	19.18	591,772	-0.55(-2.77%)
May 27, 2010	19.07	19.72	19.07	19.72	785,629	+1.05(+5.60%)
May 26, 2010	18.68	19.17	18.56	18.68	2,687	+0.10(+0.52%)
May 25, 2010	17.95	18.66	17.64	18.58	1,262,764	+0.16(+0.86%)
May 24, 2010	18.59	18.70	18.29	18.42	677,923	-0.18(-0.96%)
May 21, 2010	17.59	18.70	17.59	18.60	1,344,781	+0.74(+4.12%)
May 20, 2010	17.95	18.41	17.84	17.86	1,043,394	-1.03(-5.45%)
May 19, 2010	18.74	18.98	18.53	18.89	717,712	-0.03(-0.18%)
May 18, 2010	20.22	20.35	18.83	18.92	1,230,758	-1.10(-5.50%)
May 17, 2010	19.65	20.14	19.16	20.03	1,193,574	+0.52(+2.69%)
May 14, 2010	19.50	19.88	19.28	19.50	1,061,787	-0.37(-1.84%)
May 13, 2010	19.80	20.23	19.67	19.87	698,087	-0.03(-0.17%)
May 12, 2010	19.57	19.91	19.46	19.90	808,567	+0.32(+1.63%)
May 11, 2010	19.37	19.79	19.32	19.58	1,480,653	-0.29(-1.47%)
May 10, 2010	19.65	19.91	19.56	19.87	1,973,842	+1.96(+10.97%)
May 07, 2010	17.59	17.92	16.73	17.91	2,547,012	+0.88(+5.14%)
May 06, 2010	17.63	18.86	15.35	17.03	3,163	-1.57(-8.46%)
May 05, 2010	18.86	19.06	18.54	18.61	979,241	-0.48(-2.50%)
May 04, 2010	20.05	20.05	19.00	19.08	1,383,806	-1.10(-5.43%)
May 03, 2010	20.06	20.48	19.95	20.18	749,242	+0.23(+1.13%)
Apr 30, 2010	21.13	21.24	19.94	19.95	1,412,778	-1.21(-5.71%)
Apr 29, 2010	20.95	21.16	20.63	21.16	1,201,099	+0.33(+1.59%)
Apr 28, 2010	22.31	22.56	20.82	20.83	2,532,871	-0.72(-3.33%)
Apr 27, 2010	22.36	22.37	21.37	21.55	1,624,913	-0.82(-3.68%)
Apr 26, 2010	22.34	22.55	22.26	22.37	1,171,084	+0.12(+0.54%)
Apr 23, 2010	22.34	22.40	22.08	22.25	1,463,181	-0.03(-0.12%)
Apr 22, 2010	20.94	22.38	20.91	22.28	2,456,923	+1.22(+5.80%)
Apr 21, 2010	20.88	21.19	20.58	21.05	1,024,248	+0.25(+1.18%)
Apr 20, 2010	20.36	20.90	20.28	20.81	958,170	+0.59(+2.92%)
Apr 19, 2010	20.54	20.55	19.95	20.22	806,209	-0.35(-1.68%)
Apr 16, 2010	20.74	20.95	20.13	20.56	914,709	-0.17(-0.80%)
Apr 15, 2010	20.97	21.17	20.68	20.73	978,133	-0.28(-1.33%)
Apr 14, 2010	19.69	21.03	19.57	21.01	2,811,129	+1.47(+7.51%)
Apr 13, 2010	19.55	19.57	19.18	19.54	531,918	+0.01(+0.03%)
Apr 12, 2010	19.37	19.55	19.33	19.53	442,841	+0.26(+1.34%)
Apr 09, 2010	19.14	19.32	19.00	19.28	480,622	+0.13(+0.69%)
Apr 08, 2010	19.26	19.30	18.90	19.14	455,378	-0.12(-0.62%)
Apr 07, 2010	19.28	19.39	19.02	19.26	805,625	-0.02(-0.10%)
Apr 06, 2010	19.53	19.55	19.26	19.28	793,304	-0.37(-1.89%)
Apr 05, 2010	19.70	19.78	19.39	19.65	479,489	+0.13(+0.68%)
Apr 01, 2010	19.44	19.52	19.52	19.52	604,894	+0.21(+1.06%)
Mar 31, 2010	19.37	19.48	19.18	19.32	603,757	-0.07(-0.38%)
Mar 30, 2010	19.40	19.56	19.10	19.39	790,831	+0.07(+0.34%)
Mar 29, 2010	19.34	19.64	19.15	19.32	700,739	+0.30(+1.57%)
Mar 26, 2010	19.16	19.23	18.68	19.02	987,018	-0.13(-0.66%)
Mar 25, 2010	19.20	19.67	19.10	19.15	1,270,582	+0.03(+0.17%)
Mar 24, 2010	19.24	19.30	18.97	19.12	562,606	-0.19(-0.96%)
Mar 23, 2010	19.04	19.40	19.01	19.30	1,218,767	+0.36(+1.89%)
Mar 22, 2010	18.52	19.04	18.21	18.94	846,860	+0.37(+1.97%)
Mar 19, 2010	19.29	19.39	18.52	18.58	896,095	-0.72(-3.72%)
Mar 18, 2010	19.38	19.57	19.24	19.30	742,943	-0.14(-0.72%)
Mar 17, 2010	19.22	19.48	19.04	19.43	687,306	+0.31(+1.60%)
Mar 16, 2010	19.39	19.39	18.87	19.13	962,909	-0.14(-0.72%)
Mar 15, 2010	19.20	19.29	19.16	19.27	824,907	-0.37(-1.89%)
Mar 12, 2010	19.46	19.67	19.34	19.64	741,093	+0.18(+0.92%)
Mar 11, 2010	19.49	19.65	19.25	19.46	505,940	-0.07(-0.37%)
Mar 10, 2010	19.34	19.62	19.20	19.53	791,259	+0.31(+1.59%)
Mar 09, 2010	20.03	20.03	19.17	19.23	1,877,795	-0.80(-4.01%)
Mar 08, 2010	18.90	20.07	18.78	20.03	3,133,673	+1.33(+7.10%)
Mar 05, 2010	18.68	18.80	18.46	18.70	972,228	+0.07(+0.39%)
Mar 04, 2010	18.63	18.80	18.47	18.63	598,493	+0.00(+0.00%)
Mar 03, 2010	18.62	18.77	18.42	18.63	775,790	-0.10(-0.53%)
Mar 02, 2010	18.76	18.91	18.43	18.73	1,263,656	-0.01(-0.07%)

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.