Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.21	22.62	21.93	22.21	10,119,118	+0.16(+0.73%)
May 27, 2010	21.62	22.08	21.25	22.05	10,428,767	+1.03(+4.90%)
May 26, 2010	21.82	21.88	20.90	21.02	12,148,401	-0.49(-2.28%)
May 25, 2010	20.34	21.53	20.12	21.51	29,495	+0.36(+1.70%)
May 24, 2010	21.03	21.59	20.93	21.15	12,801,131	+0.10(+0.48%)
May 21, 2010	20.07	21.24	19.90	21.05	16,883,172	+0.33(+1.60%)
May 20, 2010	20.45	21.01	20.27	20.72	19,308	-0.63(-2.96%)
May 19, 2010	21.67	21.94	20.93	21.35	15,519,416	-0.02(-0.09%)
May 18, 2010	22.60	22.67	21.28	21.37	701,380	-0.94(-4.21%)
May 17, 2010	22.70	22.85	21.61	22.31	13,804,713	-0.23(-1.02%)
May 14, 2010	22.54	23.27	22.17	22.54	14,567,057	-0.94(-4.00%)
May 13, 2010	24.57	24.57	23.36	23.48	1,500	-1.22(-4.94%)
May 12, 2010	24.43	24.84	23.73	24.70	16,556,320	+0.80(+3.35%)
May 11, 2010	24.31	24.56	23.86	23.90	111,563	-0.07(-0.29%)
May 10, 2010	23.64	23.99	23.49	23.97	13,555,523	+2.03(+9.25%)
May 07, 2010	22.42	23.00	21.22	21.94	19,231,178	-0.48(-2.14%)
May 06, 2010	22.95	23.50	21.00	22.42	200	+0.20(+0.90%)
May 05, 2010	22.91	23.59	22.18	22.22	14,015,758	-0.55(-2.42%)
May 04, 2010	23.42	23.54	22.66	22.77	200	-0.97(-4.09%)
May 03, 2010	23.38	23.92	23.25	23.74	9,581,747	+0.54(+2.33%)
Apr 30, 2010	24.73	24.77	23.13	23.20	13,736,916	-1.48(-6.00%)
Apr 29, 2010	24.14	24.78	24.08	24.68	8,213,732	+0.65(+2.70%)
Apr 28, 2010	24.07	24.48	23.54	24.03	10,493,212	+0.12(+0.50%)
Apr 27, 2010	24.57	24.73	23.84	23.91	1,239	-0.94(-3.78%)
Apr 26, 2010	24.93	25.25	24.74	24.85	10,826,254	+0.02(+0.08%)
Apr 23, 2010	24.59	24.85	24.34	24.83	8,289,941	+0.35(+1.43%)
Apr 22, 2010	23.26	24.56	23.14	24.48	12,120,359	+1.04(+4.44%)
Apr 21, 2010	23.08	23.46	22.65	23.44	18,266	+0.43(+1.87%)
Apr 20, 2010	23.02	23.35	22.83	23.01	6,970,844	+0.11(+0.48%)
Apr 19, 2010	22.90	23.19	22.24	22.90	9,214,653	-0.08(-0.35%)
Apr 16, 2010	23.58	23.74	22.88	22.98	10,103,802	-0.78(-3.28%)
Apr 15, 2010	23.87	24.13	23.70	23.76	8,949,915	-0.20(-0.83%)
Apr 14, 2010	23.39	23.97	23.16	23.96	9,683,097	+0.72(+3.10%)
Apr 13, 2010	22.96	23.39	22.91	23.24	7,152,424	+0.30(+1.31%)
Apr 12, 2010	23.50	23.59	22.92	22.94	8,159,802	-0.57(-2.42%)
Apr 09, 2010	22.61	23.53	22.51	23.51	9,924,826	+0.86(+3.80%)
Apr 08, 2010	22.20	22.74	22.08	22.65	11,379,304	+0.19(+0.85%)
Apr 07, 2010	22.64	22.95	22.23	22.46	11,047,641	-0.15(-0.66%)
Apr 06, 2010	22.75	22.81	22.43	22.61	6,338,548	-0.03(-0.13%)
Apr 05, 2010	22.40	22.86	22.24	22.64	9,909,593	+0.30(+1.34%)
Apr 01, 2010	21.99	22.34	22.34	22.34	7,789,200	+0.57(+2.62%)
Mar 31, 2010	21.93	22.13	21.65	21.77	8,912,394	-0.35(-1.58%)
Mar 30, 2010	21.62	22.27	21.43	22.12	10,228,459	+0.48(+2.22%)
Mar 29, 2010	21.87	21.99	21.60	21.64	5,918,162	-0.08(-0.37%)
Mar 26, 2010	21.60	22.00	21.53	21.72	5,452,454	+0.22(+1.02%)
Mar 25, 2010	21.72	22.10	21.49	21.50	6,482,950	+0.00(+0.00%)
Mar 24, 2010	21.74	21.86	21.37	21.50	6,577,142	-0.37(-1.69%)
Mar 23, 2010	22.11	22.16	21.42	21.87	12,568,554	-0.13(-0.59%)
Mar 22, 2010	20.68	22.05	20.65	22.00	15,856,615	+1.11(+5.31%)
Mar 19, 2010	21.46	21.50	20.81	20.89	10,886,506	-0.50(-2.34%)
Mar 18, 2010	21.52	21.63	21.19	21.39	6,874,901	-0.19(-0.88%)
Mar 17, 2010	21.79	21.82	21.34	21.58	7,045,157	-0.06(-0.28%)
Mar 16, 2010	21.60	21.68	21.41	21.64	5,544,952	+0.08(+0.37%)
Mar 15, 2010	21.48	21.65	21.41	21.56	11,341,466	-0.19(-0.87%)
Mar 12, 2010	21.32	21.80	21.21	21.75	13,393,829	+0.69(+3.28%)
Mar 11, 2010	20.88	21.28	20.81	21.06	7,720,938	+0.08(+0.38%)
Mar 10, 2010	20.66	21.32	20.58	20.98	10,624,000	+0.30(+1.45%)
Mar 09, 2010	20.98	21.06	20.46	20.68	9,294,379	-0.36(-1.71%)
Mar 08, 2010	20.84	21.17	20.62	21.04	13,074,347	+0.59(+2.89%)
Mar 05, 2010	20.03	20.60	19.94	20.45	11,863,110	+0.57(+2.87%)
Mar 04, 2010	20.03	20.53	19.82	19.88	20,924,314	-0.15(-0.75%)
Mar 03, 2010	19.95	20.09	19.81	20.03	12,867,056	+0.03(+0.15%)
Mar 02, 2010	19.96	20.05	19.56	20.00	15,373,259	+0.22(+1.11%)

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.