Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.31	26.49	26.28	26.31	51,172	-0.25(-0.94%)
May 27, 2010	26.18	26.56	26.16	26.56	617,832	+0.64(+2.48%)
May 26, 2010	25.88	26.12	25.75	25.92	244,788	+0.41(+1.62%)
May 25, 2010	25.56	25.56	25.01	25.51	170,388	-0.34(-1.30%)
May 24, 2010	25.95	25.99	25.66	25.84	113,520	+0.00(+0.00%)
May 21, 2010	25.32	25.98	25.31	25.84	150,640	+0.34(+1.34%)
May 20, 2010	25.56	25.74	25.38	25.50	571,448	-0.54(-2.08%)
May 19, 2010	26.42	26.55	25.93	26.04	181,085	-0.44(-1.64%)
May 18, 2010	27.03	27.03	26.36	26.48	91,582	-0.24(-0.88%)
May 17, 2010	27.02	27.09	26.54	26.71	81,819	-0.14(-0.51%)
May 14, 2010	26.85	27.31	26.72	26.85	75,356	-0.56(-2.06%)
May 13, 2010	27.36	27.57	27.29	27.41	32,108	-0.13(-0.47%)
May 12, 2010	27.41	27.54	27.21	27.54	192,938	+0.41(+1.50%)
May 11, 2010	27.36	27.38	27.11	27.13	95,964	+0.11(+0.40%)
May 10, 2010	27.32	27.33	27.03	27.03	103,211	+0.90(+3.44%)
May 07, 2010	26.68	26.96	25.31	26.13	217,611	-0.64(-2.40%)
May 06, 2010	27.31	27.63	0.0714	26.77	457,861	-0.82(-2.98%)
May 05, 2010	27.49	27.73	27.49	27.59	99,839	-0.25(-0.90%)
May 04, 2010	28.07	28.11	27.74	27.84	71,499	-0.46(-1.64%)
May 03, 2010	28.32	28.38	28.22	28.31	52,895	+0.06(+0.23%)
Apr 30, 2010	28.36	28.53	28.13	28.24	110,207	-0.29(-1.00%)
Apr 29, 2010	28.51	28.65	28.41	28.53	146,625	+0.22(+0.78%)
Apr 28, 2010	28.31	28.44	28.15	28.31	171,289	-0.04(-0.13%)
Apr 27, 2010	28.60	28.78	28.23	28.34	468,495	-0.34(-1.17%)
Apr 26, 2010	28.71	28.95	28.68	28.68	144,900	+0.01(+0.02%)
Apr 23, 2010	28.54	28.67	28.44	28.67	59,194	+0.13(+0.45%)
Apr 22, 2010	28.16	28.56	28.15	28.54	57,370	+0.07(+0.25%)
Apr 21, 2010	28.44	28.47	28.36	28.47	43,978	+0.07(+0.25%)
Apr 20, 2010	28.35	28.47	28.18	28.40	47,395	+0.12(+0.43%)
Apr 19, 2010	28.16	28.28	27.96	28.28	63,130	+0.06(+0.20%)
Apr 16, 2010	28.30	28.38	28.07	28.22	102,568	-0.02(-0.08%)
Apr 15, 2010	28.63	28.63	28.23	28.24	368,612	-0.37(-1.30%)
Apr 14, 2010	28.38	28.68	28.38	28.61	105,018	+0.37(+1.31%)
Apr 13, 2010	28.31	28.35	28.24	28.24	38,496	+0.03(+0.10%)
Apr 12, 2010	28.26	28.36	28.14	28.21	100,234	-0.05(-0.18%)
Apr 09, 2010	28.13	28.26	28.02	28.26	87,221	+0.26(+0.94%)
Apr 08, 2010	28.03	28.13	27.92	28.00	49,202	+0.05(+0.18%)
Apr 07, 2010	28.05	28.13	27.95	27.95	129,269	-0.30(-1.06%)
Apr 06, 2010	28.13	28.27	28.06	28.25	68,309	+0.02(+0.08%)
Apr 05, 2010	28.13	28.26	27.92	28.23	98,912	+0.36(+1.28%)
Apr 01, 2010	28.02	27.87	27.87	27.87	194,802	-0.09(-0.31%)
Mar 31, 2010	27.96	28.12	27.90	27.96	73,879	+0.00(+0.00%)
Mar 30, 2010	28.28	28.28	27.96	27.96	87,732	-0.22(-0.79%)
Mar 29, 2010	28.20	28.26	28.13	28.18	97,751	+0.16(+0.59%)
Mar 26, 2010	28.18	28.22	28.00	28.01	41,395	-0.08(-0.30%)
Mar 25, 2010	28.31	28.31	27.96	28.10	118,125	-0.06(-0.21%)
Mar 24, 2010	28.20	28.21	28.03	28.16	80,826	-0.05(-0.18%)
Mar 23, 2010	28.05	28.28	28.03	28.21	224,291	+0.06(+0.20%)
Mar 22, 2010	27.70	28.22	27.70	28.15	98,465	+0.18(+0.64%)
Mar 19, 2010	28.01	28.18	27.90	27.97	35,442	-0.16(-0.56%)
Mar 18, 2010	28.16	28.20	27.96	28.13	50,952	+0.01(+0.03%)
Mar 17, 2010	28.08	28.18	27.96	28.12	60,265	+0.04(+0.13%)
Mar 16, 2010	27.87	28.08	27.82	28.08	113,562	+0.24(+0.87%)
Mar 15, 2010	27.74	27.85	27.74	27.84	66,955	+0.05(+0.18%)
Mar 12, 2010	27.89	27.94	27.69	27.79	69,626	-0.09(-0.33%)
Mar 11, 2010	27.81	27.88	27.60	27.88	40,506	+0.08(+0.28%)
Mar 10, 2010	27.71	27.89	27.66	27.81	98,355	+0.21(+0.75%)
Mar 09, 2010	27.57	27.77	27.49	27.60	44,518	-0.06(-0.23%)
Mar 08, 2010	27.63	27.76	27.57	27.66	85,470	+0.15(+0.54%)
Mar 05, 2010	27.41	27.61	27.39	27.51	44,978	+0.16(+0.57%)
Mar 04, 2010	27.17	27.38	27.17	27.36	32,360	+0.19(+0.68%)
Mar 03, 2010	27.15	27.36	27.15	27.17	47,154	-0.06(-0.24%)
Mar 02, 2010	27.08	27.30	27.02	27.23	387,371	+0.26(+0.95%)

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.