Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.63	25.01	24.51	24.63	176,645	-0.47(-1.87%)
May 27, 2010	24.56	25.10	24.51	25.10	293,982	+1.39(+5.84%)
May 26, 2010	24.14	24.32	23.67	23.71	242,666	-0.43(-1.80%)
May 25, 2010	23.60	24.18	23.41	24.14	465,431	-0.07(-0.30%)
May 24, 2010	24.46	24.61	24.20	24.22	424,829	-0.60(-2.42%)
May 21, 2010	23.98	24.82	23.97	24.82	445,028	+0.52(+2.15%)
May 20, 2010	24.09	24.63	24.07	24.30	511,911	-0.70(-2.79%)
May 19, 2010	24.86	25.08	24.66	24.99	422,248	+0.05(+0.20%)
May 18, 2010	25.65	25.74	24.80	24.94	737,026	-0.49(-1.94%)
May 17, 2010	25.53	25.66	24.89	25.44	1,237,574	-0.02(-0.09%)
May 14, 2010	25.46	25.91	25.25	25.46	498,904	-0.73(-2.77%)
May 13, 2010	26.37	26.55	26.19	26.19	247,024	-0.40(-1.49%)
May 12, 2010	26.47	26.73	26.47	26.58	279,658	+0.32(+1.21%)
May 11, 2010	26.57	26.70	26.26	26.26	530,648	-0.44(-1.66%)
May 10, 2010	26.63	26.74	26.52	26.71	530,874	+1.71(+6.82%)
May 07, 2010	25.35	25.61	24.53	25.00	720,029	-0.13(-0.51%)
May 06, 2010	26.21	26.33	0.0001	25.13	832,970	-1.29(-4.88%)
May 05, 2010	26.47	26.73	26.36	26.42	416,575	-0.48(-1.79%)
May 04, 2010	27.36	27.36	26.83	26.90	371,918	-1.20(-4.26%)
May 03, 2010	28.02	28.22	27.95	28.10	156,879	+0.22(+0.79%)
Apr 30, 2010	28.27	28.27	27.83	27.87	537,873	-0.36(-1.28%)
Apr 29, 2010	28.11	28.28	28.02	28.24	181,626	+0.43(+1.53%)
Apr 28, 2010	28.06	28.12	27.55	27.81	228,729	-0.01(-0.04%)
Apr 27, 2010	28.55	28.76	27.78	27.82	374,568	-1.22(-4.20%)
Apr 26, 2010	29.12	29.16	29.00	29.04	274,604	+0.02(+0.06%)
Apr 23, 2010	28.74	29.05	28.66	29.02	326,674	+0.12(+0.43%)
Apr 22, 2010	28.70	28.95	28.52	28.90	156,085	-0.31(-1.07%)
Apr 21, 2010	29.24	29.32	29.06	29.21	134,966	-0.20(-0.69%)
Apr 20, 2010	29.47	29.47	29.35	29.42	190,259	+0.17(+0.58%)
Apr 19, 2010	29.00	29.26	28.89	29.25	127,836	-0.10(-0.33%)
Apr 16, 2010	29.77	29.85	29.16	29.34	175,215	-0.63(-2.10%)
Apr 15, 2010	29.79	30.03	29.79	29.97	213,863	+0.04(+0.13%)
Apr 14, 2010	29.80	29.96	29.73	29.93	130,026	+0.36(+1.21%)
Apr 13, 2010	29.64	29.64	29.37	29.57	137,542	-0.05(-0.15%)
Apr 12, 2010	29.51	29.65	29.51	29.62	102,966	+0.18(+0.62%)
Apr 09, 2010	29.15	29.46	29.10	29.44	118,247	+0.39(+1.35%)
Apr 08, 2010	28.80	29.08	28.70	29.05	105,424	-0.02(-0.08%)
Apr 07, 2010	29.12	29.17	28.95	29.07	155,103	-0.19(-0.66%)
Apr 06, 2010	29.01	29.27	28.98	29.26	218,201	-0.07(-0.25%)
Apr 05, 2010	29.17	29.37	29.10	29.34	201,934	+0.11(+0.37%)
Apr 01, 2010	28.95	29.23	29.23	29.23	240,129	+0.52(+1.82%)
Mar 31, 2010	28.67	28.83	28.58	28.71	163,208	-0.01(-0.04%)
Mar 30, 2010	28.83	28.93	28.63	28.72	242,627	-0.11(-0.37%)
Mar 29, 2010	28.64	28.83	28.62	28.83	291,045	+0.36(+1.27%)
Mar 26, 2010	28.43	28.61	28.37	28.46	112,368	+0.26(+0.90%)
Mar 25, 2010	28.47	28.57	28.20	28.21	88,269	+0.00(+0.00%)
Mar 24, 2010	28.14	28.31	28.11	28.21	202,239	-0.45(-1.58%)
Mar 23, 2010	28.53	28.69	28.42	28.66	267,930	+0.18(+0.64%)
Mar 22, 2010	28.06	28.54	27.99	28.48	372,334	+0.03(+0.10%)
Mar 19, 2010	28.74	28.75	28.32	28.45	271,291	-0.27(-0.93%)
Mar 18, 2010	28.89	28.91	28.59	28.72	256,133	-0.24(-0.82%)
Mar 17, 2010	28.91	29.10	28.91	28.96	265,391	+0.16(+0.56%)
Mar 16, 2010	28.54	28.83	28.46	28.80	251,001	+0.37(+1.31%)
Mar 15, 2010	28.26	28.42	28.26	28.42	253,602	-0.18(-0.63%)
Mar 12, 2010	28.68	28.68	28.49	28.61	111,849	+0.18(+0.64%)
Mar 11, 2010	28.29	28.43	28.20	28.42	374,404	+0.14(+0.48%)
Mar 10, 2010	28.16	28.42	28.11	28.29	253,189	+0.18(+0.62%)
Mar 09, 2010	27.89	28.25	27.89	28.11	373,878	-0.05(-0.16%)
Mar 08, 2010	28.28	28.33	28.12	28.16	329,469	-0.03(-0.12%)
Mar 05, 2010	27.88	28.26	27.82	28.19	174,990	+0.52(+1.87%)
Mar 04, 2010	27.78	27.83	27.55	27.67	339,201	-0.12(-0.42%)
Mar 03, 2010	27.67	27.95	27.64	27.79	935,440	+0.39(+1.43%)
Mar 02, 2010	27.40	27.56	27.24	27.40	328,846	+0.20(+0.75%)

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.