Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.51	24.75	24.04	24.22	421,505	-0.29(-1.18%)
May 27, 2010	22.94	24.58	22.80	24.51	167,720	+2.03(+9.03%)
May 26, 2010	22.95	23.08	22.41	22.48	99,929	-0.35(-1.53%)
May 25, 2010	22.50	22.93	22.16	22.83	42,175	+0.14(+0.62%)
May 24, 2010	23.06	23.16	22.53	22.69	58,192	-0.46(-1.99%)
May 21, 2010	22.70	23.43	22.70	23.15	73,810	+0.26(+1.14%)
May 20, 2010	22.99	23.74	22.86	22.89	79,671	-1.01(-4.23%)
May 19, 2010	24.04	24.33	23.75	23.90	39,380	-0.29(-1.20%)
May 18, 2010	24.66	24.70	24.00	24.19	40,863	-0.40(-1.63%)
May 17, 2010	24.46	24.65	23.99	24.59	59,992	+0.24(+0.99%)
May 14, 2010	24.32	24.41	23.87	24.35	86,096	-0.21(-0.86%)
May 13, 2010	24.54	24.73	24.32	24.56	66,380	-0.14(-0.57%)
May 12, 2010	24.49	24.84	24.15	24.70	70,071	+0.21(+0.86%)
May 11, 2010	24.46	24.64	23.79	24.49	98,133	+0.39(+1.62%)
May 10, 2010	23.96	24.49	23.57	24.10	86,647	+0.78(+3.34%)
May 07, 2010	23.33	23.76	23.02	23.32	112,898	-0.21(-0.89%)
May 06, 2010	23.88	24.00	23.00	23.53	119,051	-0.57(-2.37%)
May 05, 2010	23.69	24.11	23.27	24.10	142,252	+0.47(+1.99%)
May 04, 2010	23.66	23.81	23.35	23.63	61,585	-0.34(-1.42%)
May 03, 2010	23.91	24.06	23.68	23.97	52,176	+0.27(+1.14%)
Apr 30, 2010	24.40	24.40	23.66	23.70	56,071	-0.72(-2.95%)
Apr 29, 2010	23.93	24.47	23.71	24.42	67,504	+0.69(+2.91%)
Apr 28, 2010	23.74	24.00	23.49	23.73	58,253	+0.22(+0.94%)
Apr 27, 2010	23.71	24.05	23.38	23.51	80,039	-0.25(-1.05%)
Apr 26, 2010	23.89	24.00	23.62	23.76	71,847	-0.19(-0.79%)
Apr 23, 2010	23.69	23.96	23.59	23.95	63,956	+0.17(+0.71%)
Apr 22, 2010	23.55	23.98	23.41	23.78	97,347	+0.01(+0.04%)
Apr 21, 2010	23.80	24.19	23.66	23.77	172,558	-0.12(-0.50%)
Apr 20, 2010	24.10	24.14	23.60	23.89	151,865	-0.07(-0.29%)
Apr 19, 2010	24.36	24.66	23.55	23.96	243,705	-0.59(-2.40%)
Apr 16, 2010	24.93	25.20	24.15	24.55	81,997	-0.39(-1.56%)
Apr 15, 2010	25.05	25.05	24.23	24.94	55,781	-0.06(-0.24%)
Apr 14, 2010	24.51	25.16	24.34	25.00	46,254	+0.70(+2.88%)
Apr 13, 2010	24.36	24.36	24.11	24.30	19,487	-0.18(-0.74%)
Apr 12, 2010	24.49	24.69	23.86	24.48	30,293	-0.07(-0.29%)
Apr 09, 2010	24.77	25.12	24.53	24.55	68,669	-0.32(-1.29%)
Apr 08, 2010	24.72	25.09	24.48	24.87	37,762	-0.02(-0.08%)
Apr 07, 2010	24.46	24.92	24.29	24.89	58,314	+0.28(+1.14%)
Apr 06, 2010	23.89	24.73	23.84	24.61	20,510	+0.60(+2.50%)
Apr 05, 2010	23.64	24.24	23.42	24.01	32,961	+0.44(+1.87%)
Apr 01, 2010	23.75	23.57	23.57	23.57	32,600	-0.05(-0.21%)
Mar 31, 2010	23.83	24.17	23.62	23.62	55,884	-0.40(-1.67%)
Mar 30, 2010	24.03	24.19	23.67	24.02	31,193	+0.10(+0.42%)
Mar 29, 2010	24.26	24.46	23.58	23.92	56,826	-0.34(-1.40%)
Mar 26, 2010	24.54	24.75	24.20	24.26	41,168	-0.30(-1.22%)
Mar 25, 2010	24.51	24.99	24.39	24.56	48,778	+0.17(+0.70%)
Mar 24, 2010	24.69	24.78	24.22	24.39	37,328	-0.35(-1.41%)
Mar 23, 2010	24.70	24.79	24.15	24.74	54,108	+0.02(+0.08%)
Mar 22, 2010	23.81	24.73	23.80	24.72	126,856	+0.63(+2.62%)
Mar 19, 2010	22.61	24.09	22.61	24.09	303,695	+1.49(+6.59%)
Mar 18, 2010	22.74	22.80	22.56	22.60	74,477	-0.13(-0.57%)
Mar 17, 2010	22.40	22.87	22.30	22.73	57,830	+0.34(+1.52%)
Mar 16, 2010	22.13	22.39	21.95	22.39	28,662	+0.28(+1.27%)
Mar 15, 2010	21.97	22.15	21.74	22.11	25,948	+0.14(+0.64%)
Mar 12, 2010	21.91	22.00	21.59	21.97	48,579	+0.12(+0.55%)
Mar 11, 2010	21.36	21.87	21.36	21.85	22,469	+0.32(+1.49%)
Mar 10, 2010	21.43	21.75	21.35	21.53	70,882	+0.04(+0.19%)
Mar 09, 2010	21.32	21.67	21.03	21.49	17,011	+0.09(+0.42%)
Mar 08, 2010	21.50	21.50	21.28	21.40	14,899	-0.04(-0.19%)
Mar 05, 2010	20.80	21.63	20.80	21.44	50,622	+0.71(+3.42%)
Mar 04, 2010	20.66	20.86	20.39	20.73	15,510	+0.17(+0.83%)
Mar 03, 2010	20.79	21.19	20.42	20.56	37,894	-0.36(-1.72%)
Mar 02, 2010	20.75	21.09	20.75	20.92	28,401	+0.17(+0.82%)

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.