Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.58	26.56	25.69	25.92	355,063	-0.66(-2.48%)
May 27, 2010	25.67	26.60	25.41	26.58	422,115	+1.60(+6.40%)
May 26, 2010	24.88	25.54	24.65	24.98	822,861	+0.29(+1.17%)
May 25, 2010	23.70	24.78	23.24	24.69	643,836	+0.33(+1.37%)
May 24, 2010	24.47	24.76	23.90	24.35	367,803	-0.30(-1.21%)
May 21, 2010	24.26	24.76	23.53	24.65	763,018	+0.20(+0.81%)
May 20, 2010	24.64	25.75	24.42	24.45	379,157	-2.01(-7.61%)
May 19, 2010	26.92	27.26	25.97	26.47	352,791	-0.63(-2.33%)
May 18, 2010	27.99	28.18	26.92	27.10	301,020	-0.40(-1.44%)
May 17, 2010	28.23	28.73	26.97	27.50	303,836	-0.51(-1.84%)
May 14, 2010	28.34	28.81	27.67	28.01	429,643	-0.69(-2.39%)
May 13, 2010	28.68	29.07	28.59	28.70	318,048	-0.14(-0.50%)
May 12, 2010	28.17	28.91	28.17	28.84	386,860	+0.87(+3.09%)
May 11, 2010	28.02	28.66	27.26	27.98	357,717	+0.22(+0.78%)
May 10, 2010	27.42	27.81	26.47	27.76	399,349	+1.96(+7.62%)
May 07, 2010	26.93	26.93	25.58	25.80	539,474	-1.17(-4.34%)
May 06, 2010	27.87	28.53	24.61	26.97	660,853	-1.04(-3.70%)
May 05, 2010	27.60	28.09	27.41	28.00	397,622	-0.11(-0.38%)
May 04, 2010	29.43	29.43	27.89	28.11	428,709	-1.69(-5.66%)
May 03, 2010	29.00	29.86	28.60	29.80	475,437	+0.91(+3.15%)
Apr 30, 2010	30.28	30.30	28.87	28.89	494,547	-1.36(-4.50%)
Apr 29, 2010	30.35	30.55	29.94	30.25	535,993	+0.17(+0.57%)
Apr 28, 2010	30.49	30.81	30.00	30.08	261,851	-0.26(-0.86%)
Apr 27, 2010	30.64	31.40	30.29	30.34	418,272	-0.41(-1.32%)
Apr 26, 2010	31.25	31.74	30.72	30.74	361,755	-0.61(-1.95%)
Apr 23, 2010	29.61	31.53	29.46	31.36	572,532	+1.51(+5.04%)
Apr 22, 2010	28.86	30.08	28.65	29.85	886,500	+0.68(+2.32%)
Apr 21, 2010	29.64	29.73	28.90	29.18	675,595	-0.59(-1.97%)
Apr 20, 2010	29.74	30.06	29.14	29.76	722,427	+0.14(+0.46%)
Apr 19, 2010	30.01	30.19	29.03	29.63	379,138	-0.57(-1.88%)
Apr 16, 2010	31.08	31.17	30.09	30.19	425,116	-0.90(-2.90%)
Apr 15, 2010	30.74	31.33	30.74	31.10	208,394	+0.23(+0.76%)
Apr 14, 2010	30.46	30.87	30.29	30.86	337,385	+0.64(+2.12%)
Apr 13, 2010	30.30	30.44	30.02	30.22	299,958	-0.19(-0.62%)
Apr 12, 2010	30.33	30.64	30.28	30.41	221,218	+0.02(+0.06%)
Apr 09, 2010	30.28	30.80	30.16	30.39	392,771	+0.15(+0.51%)
Apr 08, 2010	29.95	30.65	29.75	30.24	266,111	+0.08(+0.27%)
Apr 07, 2010	30.00	30.27	29.84	30.16	479,837	-0.02(-0.06%)
Apr 06, 2010	29.80	30.35	29.70	30.18	344,577	+0.13(+0.42%)
Apr 05, 2010	29.45	30.05	29.17	30.05	309,285	+0.70(+2.40%)
Apr 01, 2010	28.95	29.35	29.35	29.35	249,412	+0.52(+1.81%)
Mar 31, 2010	28.94	29.23	28.68	28.82	411,853	-0.34(-1.17%)
Mar 30, 2010	28.47	29.27	27.97	29.17	477,124	+0.72(+2.54%)
Mar 29, 2010	28.00	28.54	27.81	28.45	170,371	+0.51(+1.84%)
Mar 26, 2010	27.75	28.11	27.42	27.93	229,347	+0.22(+0.78%)
Mar 25, 2010	28.20	28.73	27.67	27.72	153,643	-0.20(-0.71%)
Mar 24, 2010	28.50	28.50	27.85	27.91	170,697	-0.76(-2.64%)
Mar 23, 2010	28.13	28.75	27.73	28.67	225,163	+0.50(+1.76%)
Mar 22, 2010	27.77	28.23	27.26	28.18	162,482	+0.22(+0.77%)
Mar 19, 2010	28.66	28.67	27.73	27.96	458,206	-0.50(-1.77%)
Mar 18, 2010	28.40	28.75	28.17	28.46	164,121	+0.13(+0.45%)
Mar 17, 2010	27.88	28.64	27.88	28.34	206,378	+0.58(+2.08%)
Mar 16, 2010	27.69	27.78	27.31	27.76	158,422	+0.10(+0.36%)
Mar 15, 2010	27.45	28.06	27.37	27.66	157,091	-0.11(-0.39%)
Mar 12, 2010	27.64	27.83	27.35	27.77	131,894	+0.20(+0.72%)
Mar 11, 2010	27.10	27.58	26.81	27.57	161,258	+0.28(+1.02%)
Mar 10, 2010	27.08	27.71	27.02	27.29	181,255	+0.11(+0.40%)
Mar 09, 2010	26.64	27.38	26.64	27.18	288,356	+0.45(+1.69%)
Mar 08, 2010	26.72	27.00	26.67	26.73	105,976	-0.10(-0.37%)
Mar 05, 2010	26.53	26.89	26.52	26.83	278,132	+0.59(+2.27%)
Mar 04, 2010	26.29	26.65	25.98	26.24	281,419	-0.05(-0.17%)
Mar 03, 2010	26.72	27.03	26.05	26.28	356,519	-0.26(-0.98%)
Mar 02, 2010	26.44	26.74	26.35	26.54	185,491	+0.27(+1.03%)

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.