Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.07	28.47	27.83	28.07	213,351	-0.38(-1.34%)
May 27, 2010	28.19	28.51	27.86	28.45	264,971	+0.85(+3.08%)
May 26, 2010	27.60	28.19	27.21	27.60	1,224	+0.49(+1.79%)
May 25, 2010	26.24	27.21	25.88	27.12	354,038	+0.09(+0.32%)
May 24, 2010	27.31	27.67	26.95	27.03	245,083	-0.43(-1.58%)
May 21, 2010	26.76	27.68	26.54	27.47	331,711	+0.27(+0.99%)
May 20, 2010	27.44	28.10	27.18	27.20	451,762	-1.19(-4.18%)
May 19, 2010	29.29	29.40	28.03	28.38	474,188	-1.07(-3.64%)
May 18, 2010	31.22	31.22	29.31	29.46	3,242	-1.47(-4.75%)
May 17, 2010	30.92	31.12	30.14	30.92	333,891	+0.21(+0.67%)
May 14, 2010	30.72	31.18	30.21	30.72	263,037	-0.77(-2.44%)
May 13, 2010	31.39	31.95	31.28	31.48	265,414	-0.08(-0.25%)
May 12, 2010	30.78	31.67	30.76	31.56	262,725	+0.80(+2.61%)
May 11, 2010	31.18	31.74	30.75	30.76	312,615	+0.23(+0.76%)
May 10, 2010	29.75	30.62	29.58	30.53	533,923	+2.72(+9.78%)
May 07, 2010	28.50	29.06	27.77	27.81	520,350	-0.97(-3.36%)
May 06, 2010	29.87	30.22	27.39	28.77	561,515	-2.16(-6.98%)
May 05, 2010	30.99	31.22	29.96	30.93	491,796	-0.18(-0.58%)
May 04, 2010	30.79	31.25	30.25	31.11	468,124	-0.32(-1.02%)
May 03, 2010	30.74	31.75	30.74	31.43	226,954	+0.79(+2.59%)
Apr 30, 2010	31.48	31.71	30.59	30.64	271,845	-0.90(-2.85%)
Apr 29, 2010	31.29	31.63	31.19	31.54	277,427	+0.43(+1.39%)
Apr 28, 2010	30.73	31.29	30.62	31.10	278,541	+0.60(+1.95%)
Apr 27, 2010	31.00	31.40	30.42	30.51	336,522	-0.60(-1.94%)
Apr 26, 2010	31.29	31.61	30.88	31.11	193,273	-0.10(-0.33%)
Apr 23, 2010	30.79	31.24	30.57	31.22	214,025	+0.35(+1.15%)
Apr 22, 2010	29.75	30.86	29.35	30.86	244,150	+0.84(+2.79%)
Apr 21, 2010	29.53	30.10	29.45	30.02	287,885	+0.51(+1.73%)
Apr 20, 2010	29.36	29.64	29.24	29.52	245,662	+0.15(+0.50%)
Apr 19, 2010	29.27	29.69	28.81	29.37	210,761	-0.05(-0.18%)
Apr 16, 2010	29.52	29.70	28.66	29.42	305,941	-0.11(-0.38%)
Apr 15, 2010	29.51	29.71	29.27	29.53	121,334	-0.01(-0.03%)
Apr 14, 2010	29.20	29.77	29.14	29.54	216,514	+0.47(+1.63%)
Apr 13, 2010	28.20	29.21	28.20	29.07	337,089	+0.75(+2.65%)
Apr 12, 2010	28.32	28.46	28.04	28.32	223,259	-0.04(-0.15%)
Apr 09, 2010	28.29	28.53	28.15	28.36	213,943	+0.21(+0.74%)
Apr 08, 2010	27.99	28.32	27.72	28.15	206,578	+0.19(+0.68%)
Apr 07, 2010	27.63	28.19	27.40	27.96	375,760	+0.37(+1.35%)
Apr 06, 2010	27.17	27.62	27.01	27.59	145,803	+0.21(+0.76%)
Apr 05, 2010	26.87	27.38	26.72	27.38	145,677	+0.53(+1.96%)
Apr 01, 2010	27.04	26.86	26.86	26.86	145,680	+0.03(+0.13%)
Mar 31, 2010	27.07	27.58	26.82	26.82	190,800	-0.41(-1.52%)
Mar 30, 2010	27.07	27.32	26.97	27.24	250,540	+0.21(+0.77%)
Mar 29, 2010	27.10	27.29	26.93	27.03	118,404	-0.03(-0.13%)
Mar 26, 2010	26.99	27.26	26.77	27.06	156,514	+0.26(+0.97%)
Mar 25, 2010	27.13	27.62	26.78	26.80	147,431	-0.29(-1.05%)
Mar 24, 2010	27.14	27.32	27.06	27.09	190,178	-0.09(-0.32%)
Mar 23, 2010	26.86	27.48	26.61	27.18	225,155	+0.36(+1.35%)
Mar 22, 2010	26.42	26.81	26.40	26.81	130,303	+0.15(+0.55%)
Mar 19, 2010	27.49	27.49	26.65	26.67	408,441	-0.83(-3.01%)
Mar 18, 2010	27.08	27.63	27.08	27.49	199,691	+0.36(+1.34%)
Mar 17, 2010	26.85	27.40	26.80	27.13	153,776	+0.28(+1.03%)
Mar 16, 2010	26.56	26.89	26.54	26.86	133,402	+0.31(+1.17%)
Mar 15, 2010	26.40	26.61	26.36	26.55	147,955	-0.38(-1.41%)
Mar 12, 2010	27.03	27.03	26.43	26.92	209,729	-0.05(-0.19%)
Mar 11, 2010	26.70	27.00	26.20	26.98	232,921	+0.07(+0.26%)
Mar 10, 2010	26.81	27.05	26.65	26.91	114,928	+0.03(+0.10%)
Mar 09, 2010	26.61	26.96	26.55	26.88	126,705	+0.22(+0.81%)
Mar 08, 2010	26.77	26.95	26.60	26.67	101,493	-0.13(-0.48%)
Mar 05, 2010	26.23	26.80	26.16	26.80	351,976	+0.74(+2.85%)
Mar 04, 2010	26.06	26.18	25.83	26.05	223,621	+0.10(+0.40%)
Mar 03, 2010	25.92	26.26	25.85	25.95	349,446	+0.03(+0.10%)
Mar 02, 2010	25.65	26.24	25.58	25.92	218,668	+0.27(+1.04%)

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.