Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.61	24.99	24.50	24.61	176,738	-0.47(-1.87%)
May 27, 2010	24.55	25.08	24.49	25.08	294,137	+1.39(+5.84%)
May 26, 2010	24.13	24.31	23.66	23.70	242,793	-0.43(-1.80%)
May 25, 2010	23.59	24.17	23.40	24.13	465,675	-0.07(-0.30%)
May 24, 2010	24.44	24.60	24.19	24.21	425,052	-0.60(-2.42%)
May 21, 2010	23.97	24.81	23.96	24.81	445,261	+0.52(+2.15%)
May 20, 2010	24.08	24.61	24.05	24.29	512,179	-0.70(-2.79%)
May 19, 2010	24.85	25.07	24.65	24.98	422,469	+0.05(+0.20%)
May 18, 2010	25.64	25.72	24.79	24.93	737,412	-0.49(-1.94%)
May 17, 2010	25.51	25.64	24.88	25.42	1,238,223	-0.02(-0.09%)
May 14, 2010	25.45	25.89	25.23	25.45	499,166	-0.73(-2.77%)
May 13, 2010	26.36	26.54	26.17	26.17	247,154	-0.40(-1.49%)
May 12, 2010	26.46	26.72	26.45	26.57	279,804	+0.32(+1.21%)
May 11, 2010	26.56	26.68	26.25	26.25	530,927	-0.44(-1.66%)
May 10, 2010	26.62	26.73	26.51	26.69	531,153	+1.71(+6.82%)
May 07, 2010	25.33	25.59	24.52	24.99	720,407	-0.13(-0.51%)
May 06, 2010	26.20	26.31	0.0001	25.12	833,406	-1.29(-4.88%)
May 05, 2010	26.45	26.72	26.34	26.40	416,794	-0.48(-1.79%)
May 04, 2010	27.34	27.34	26.82	26.89	372,113	-1.20(-4.26%)
May 03, 2010	28.01	28.21	27.94	28.08	156,962	+0.22(+0.79%)
Apr 30, 2010	28.26	28.26	27.81	27.86	538,155	-0.36(-1.28%)
Apr 29, 2010	28.10	28.27	28.01	28.22	181,721	+0.42(+1.53%)
Apr 28, 2010	28.04	28.11	27.53	27.80	228,849	-0.01(-0.04%)
Apr 27, 2010	28.54	28.74	27.77	27.81	374,764	-1.22(-4.20%)
Apr 26, 2010	29.10	29.15	28.98	29.03	274,748	+0.02(+0.06%)
Apr 23, 2010	28.73	29.03	28.65	29.01	326,846	+0.12(+0.43%)
Apr 22, 2010	28.68	28.93	28.51	28.88	156,167	-0.31(-1.07%)
Apr 21, 2010	29.22	29.30	29.04	29.20	135,037	-0.20(-0.69%)
Apr 20, 2010	29.45	29.45	29.33	29.40	190,359	+0.17(+0.58%)
Apr 19, 2010	28.98	29.24	28.88	29.23	127,903	-0.10(-0.33%)
Apr 16, 2010	29.75	29.83	29.15	29.33	175,306	-0.63(-2.10%)
Apr 15, 2010	29.77	30.01	29.77	29.96	213,975	+0.04(+0.13%)
Apr 14, 2010	29.79	29.94	29.71	29.92	130,094	+0.36(+1.21%)
Apr 13, 2010	29.62	29.62	29.36	29.56	137,614	-0.05(-0.15%)
Apr 12, 2010	29.50	29.64	29.50	29.60	103,020	+0.18(+0.62%)
Apr 09, 2010	29.13	29.45	29.08	29.42	118,309	+0.39(+1.35%)
Apr 08, 2010	28.79	29.06	28.69	29.03	105,479	-0.02(-0.08%)
Apr 07, 2010	29.10	29.15	28.94	29.05	155,184	-0.19(-0.66%)
Apr 06, 2010	28.99	29.25	28.96	29.25	218,316	-0.07(-0.25%)
Apr 05, 2010	29.15	29.36	29.09	29.32	202,040	+0.11(+0.37%)
Apr 01, 2010	28.93	29.21	29.21	29.21	240,255	+0.52(+1.82%)
Mar 31, 2010	28.65	28.81	28.57	28.69	163,294	-0.01(-0.04%)
Mar 30, 2010	28.82	28.92	28.62	28.70	242,754	-0.11(-0.37%)
Mar 29, 2010	28.63	28.82	28.60	28.81	291,197	+0.36(+1.27%)
Mar 26, 2010	28.41	28.60	28.36	28.45	112,427	+0.25(+0.90%)
Mar 25, 2010	28.46	28.55	28.18	28.19	88,315	+0.00(+0.00%)
Mar 24, 2010	28.13	28.30	28.10	28.19	202,345	-0.45(-1.58%)
Mar 23, 2010	28.52	28.68	28.41	28.65	268,070	+0.18(+0.64%)
Mar 22, 2010	28.05	28.52	27.97	28.47	372,529	+0.03(+0.10%)
Mar 19, 2010	28.72	28.73	28.30	28.44	271,433	-0.27(-0.93%)
Mar 18, 2010	28.88	28.89	28.58	28.70	256,268	-0.24(-0.82%)
Mar 17, 2010	28.90	29.08	28.89	28.94	265,530	+0.16(+0.56%)
Mar 16, 2010	28.52	28.81	28.44	28.78	251,132	+0.37(+1.31%)
Mar 15, 2010	28.24	28.41	28.24	28.41	253,734	-0.18(-0.63%)
Mar 12, 2010	28.67	28.67	28.48	28.59	111,908	+0.18(+0.64%)
Mar 11, 2010	28.27	28.42	28.18	28.41	374,600	+0.14(+0.48%)
Mar 10, 2010	28.14	28.40	28.10	28.27	253,321	+0.18(+0.63%)
Mar 09, 2010	27.88	28.23	27.88	28.10	374,074	-0.05(-0.16%)
Mar 08, 2010	28.26	28.32	28.10	28.14	329,642	-0.03(-0.12%)
Mar 05, 2010	27.87	28.24	27.80	28.18	175,082	+0.52(+1.87%)
Mar 04, 2010	27.76	27.82	27.53	27.66	339,379	-0.12(-0.42%)
Mar 03, 2010	27.66	27.93	27.62	27.77	935,931	+0.39(+1.43%)
Mar 02, 2010	27.38	27.54	27.23	27.38	329,019	+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.