Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.91	20.22	19.86	19.91	321,293	+0.04(+0.18%)
May 27, 2010	19.59	19.91	19.53	19.87	278,478	+0.78(+4.10%)
May 26, 2010	19.31	19.42	19.02	19.09	226,183	-0.28(-1.43%)
May 25, 2010	19.11	19.41	18.94	19.37	383,388	+0.26(+1.37%)
May 24, 2010	19.21	19.36	19.07	19.11	135,519	-0.23(-1.18%)
May 21, 2010	19.16	19.41	19.12	19.33	247,196	-0.24(-1.21%)
May 20, 2010	19.42	19.86	19.34	19.57	345,637	-0.19(-0.98%)
May 19, 2010	19.49	19.84	19.37	19.76	215,345	+0.25(+1.30%)
May 18, 2010	19.91	19.96	19.49	19.51	175,454	-0.31(-1.56%)
May 17, 2010	19.79	19.86	19.48	19.82	155,637	-0.12(-0.62%)
May 14, 2010	19.94	20.18	19.66	19.94	309,630	-0.27(-1.35%)
May 13, 2010	20.14	20.30	20.09	20.22	420,998	+0.35(+1.78%)
May 12, 2010	19.66	19.89	19.65	19.86	266,339	+0.35(+1.81%)
May 11, 2010	19.52	19.67	19.45	19.51	253,824	-0.30(-1.50%)
May 10, 2010	19.69	19.81	19.66	19.81	284,842	+0.20(+1.02%)
May 07, 2010	19.74	19.80	19.27	19.61	234,449	-0.50(-2.48%)
May 06, 2010	20.20	20.49	19.75	20.11	425,550	-0.25(-1.21%)
May 05, 2010	20.30	20.43	20.22	20.35	263,494	-0.72(-3.40%)
May 04, 2010	21.14	21.23	21.03	21.07	237,492	-0.64(-2.93%)
May 03, 2010	21.67	21.76	21.50	21.71	149,512	+0.23(+1.09%)
Apr 30, 2010	21.68	21.72	21.47	21.47	136,112	-0.11(-0.50%)
Apr 29, 2010	21.64	21.70	21.50	21.58	293,302	-0.15(-0.70%)
Apr 28, 2010	21.82	21.83	21.53	21.73	222,426	-0.19(-0.85%)
Apr 27, 2010	22.14	22.27	21.89	21.92	157,205	-0.47(-2.08%)
Apr 26, 2010	22.28	22.48	22.22	22.38	103,176	-0.17(-0.74%)
Apr 23, 2010	22.27	22.55	22.27	22.55	106,517	+0.25(+1.14%)
Apr 22, 2010	22.12	22.32	22.01	22.29	180,152	-0.03(-0.14%)
Apr 21, 2010	22.37	22.42	22.31	22.33	89,708	-0.20(-0.90%)
Apr 20, 2010	22.51	22.55	22.43	22.53	119,804	+0.14(+0.62%)
Apr 19, 2010	22.10	22.45	22.08	22.39	108,695	+0.10(+0.46%)
Apr 16, 2010	22.37	22.57	22.27	22.29	106,402	-0.07(-0.30%)
Apr 15, 2010	22.33	22.45	22.29	22.35	83,065	-0.19(-0.83%)
Apr 14, 2010	22.56	22.60	22.41	22.54	144,347	-0.03(-0.12%)
Apr 13, 2010	22.52	22.64	22.31	22.57	134,350	+0.23(+1.05%)
Apr 12, 2010	22.28	22.34	22.17	22.33	128,607	+0.08(+0.38%)
Apr 09, 2010	22.13	22.25	22.10	22.25	121,515	+0.05(+0.21%)
Apr 08, 2010	21.89	22.28	21.86	22.20	169,593	+0.19(+0.87%)
Apr 07, 2010	22.02	22.08	21.89	22.01	153,627	-0.03(-0.13%)
Apr 06, 2010	22.02	22.17	21.94	22.04	124,600	-0.47(-2.07%)
Apr 05, 2010	22.49	22.56	22.45	22.51	92,441	-0.03(-0.14%)
Apr 01, 2010	22.37	22.54	22.54	22.54	290,920	+0.18(+0.82%)
Mar 31, 2010	22.35	22.51	22.33	22.35	201,079	+0.26(+1.17%)
Mar 30, 2010	22.19	22.25	21.99	22.10	91,378	-0.11(-0.50%)
Mar 29, 2010	22.12	22.26	22.06	22.21	95,054	+0.30(+1.36%)
Mar 26, 2010	21.91	22.02	21.82	21.91	174,831	+0.00(+0.00%)
Mar 25, 2010	22.01	22.05	21.86	21.91	183,011	+0.01(+0.05%)
Mar 24, 2010	21.91	21.96	21.84	21.90	88,426	+0.02(+0.09%)
Mar 23, 2010	21.98	22.02	21.82	21.88	121,646	-0.49(-2.21%)
Mar 22, 2010	21.83	22.40	21.83	22.37	165,789	+0.77(+3.56%)
Mar 19, 2010	21.65	21.69	21.49	21.60	176,961	-0.28(-1.29%)
Mar 18, 2010	21.89	21.94	21.69	21.88	111,843	-0.06(-0.25%)
Mar 17, 2010	21.98	22.02	21.85	21.94	252,904	-0.06(-0.25%)
Mar 16, 2010	21.93	22.05	21.86	22.00	114,330	+0.14(+0.62%)
Mar 15, 2010	21.82	21.87	21.79	21.86	158,466	+0.20(+0.92%)
Mar 12, 2010	21.65	21.75	21.55	21.66	177,830	+0.10(+0.44%)
Mar 11, 2010	21.63	21.66	21.51	21.57	193,293	-0.01(-0.04%)
Mar 10, 2010	21.45	21.73	21.45	21.57	715,244	+0.07(+0.33%)
Mar 09, 2010	21.54	21.63	21.49	21.50	95,199	-0.06(-0.26%)
Mar 08, 2010	21.62	21.63	21.42	21.56	131,806	-0.07(-0.31%)
Mar 05, 2010	21.52	21.63	21.44	21.63	182,840	-0.01(-0.05%)
Mar 04, 2010	21.79	21.81	21.54	21.64	197,273	+0.02(+0.07%)
Mar 03, 2010	21.66	21.82	21.54	21.62	217,044	-0.05(-0.24%)
Mar 02, 2010	21.64	21.73	21.52	21.67	320,844	+0.30(+1.40%)

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.