Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.07	26.19	25.34	25.58	163,583	-0.49(-1.87%)
May 27, 2010	25.83	26.25	25.32	26.07	247,282	+0.80(+3.15%)
May 26, 2010	25.48	26.09	25.01	25.27	625,804	+0.54(+2.16%)
May 25, 2010	24.51	24.79	24.08	24.73	294,363	+0.06(+0.24%)
May 24, 2010	25.45	25.46	24.65	24.67	192,445	-0.84(-3.30%)
May 21, 2010	25.09	26.09	24.79	25.52	308,858	+0.31(+1.25%)
May 20, 2010	25.52	26.27	25.17	25.20	297,696	-1.20(-4.56%)
May 19, 2010	26.45	27.10	26.11	26.41	174,259	-0.07(-0.28%)
May 18, 2010	27.53	27.54	26.25	26.48	161,743	-0.76(-2.80%)
May 17, 2010	27.23	27.57	26.26	27.24	250,472	+0.11(+0.42%)
May 14, 2010	27.44	27.45	26.77	27.13	124,646	-0.45(-1.63%)
May 13, 2010	27.74	27.95	27.48	27.58	105,989	-0.33(-1.20%)
May 12, 2010	27.22	28.02	27.00	27.91	163,370	+0.76(+2.81%)
May 11, 2010	26.92	27.52	26.27	27.15	231,345	+0.31(+1.17%)
May 10, 2010	26.25	26.96	25.92	26.83	344,816	+1.12(+4.34%)
May 07, 2010	25.88	26.13	25.50	25.72	500,389	+0.05(+0.21%)
May 06, 2010	26.11	26.49	24.54	25.66	265,389	-0.68(-2.57%)
May 05, 2010	26.37	26.69	25.82	26.34	208,223	+0.01(+0.03%)
May 04, 2010	26.71	26.75	25.89	26.33	309,008	-0.57(-2.11%)
May 03, 2010	27.43	27.60	26.73	26.90	299,358	-0.45(-1.64%)
Apr 30, 2010	28.05	28.43	27.35	27.35	230,498	-0.82(-2.90%)
Apr 29, 2010	27.28	28.22	27.08	28.17	225,664	+1.05(+3.87%)
Apr 28, 2010	26.99	27.57	26.90	27.12	174,109	+0.25(+0.92%)
Apr 27, 2010	27.31	27.63	26.63	26.87	322,927	-0.56(-2.05%)
Apr 26, 2010	28.46	28.53	27.40	27.43	237,716	-1.12(-3.94%)
Apr 23, 2010	28.69	28.75	28.13	28.55	298,754	-0.20(-0.70%)
Apr 22, 2010	28.89	28.94	28.33	28.75	567,196	-0.49(-1.67%)
Apr 21, 2010	29.08	29.37	28.31	29.24	640,564	+0.34(+1.18%)
Apr 20, 2010	28.51	28.90	28.34	28.90	180,336	+0.45(+1.60%)
Apr 19, 2010	28.15	28.59	27.80	28.45	210,779	+0.07(+0.26%)
Apr 16, 2010	29.08	29.08	27.72	28.37	283,563	-0.41(-1.44%)
Apr 15, 2010	28.73	29.01	28.55	28.79	121,914	+0.08(+0.28%)
Apr 14, 2010	28.13	28.71	28.05	28.71	92,013	+0.71(+2.53%)
Apr 13, 2010	28.19	28.19	27.85	28.00	89,611	-0.40(-1.41%)
Apr 12, 2010	28.10	28.40	27.92	28.40	127,616	+0.37(+1.31%)
Apr 09, 2010	28.09	28.26	27.84	28.03	164,719	-0.11(-0.40%)
Apr 08, 2010	28.25	28.36	28.01	28.15	153,416	-0.13(-0.47%)
Apr 07, 2010	28.48	28.80	28.11	28.28	219,949	-0.31(-1.10%)
Apr 06, 2010	28.09	28.81	27.82	28.59	295,324	+0.41(+1.45%)
Apr 05, 2010	28.22	28.41	27.80	28.19	201,500	-0.06(-0.21%)
Apr 01, 2010	28.23	28.25	28.25	28.25	127,350	+0.27(+0.98%)
Mar 31, 2010	27.68	28.37	27.68	27.97	224,540	+0.16(+0.58%)
Mar 30, 2010	27.66	27.96	27.60	27.81	113,467	+0.11(+0.39%)
Mar 29, 2010	27.86	27.89	27.52	27.70	116,521	-0.17(-0.60%)
Mar 26, 2010	28.35	28.41	27.62	27.87	94,681	-0.33(-1.19%)
Mar 25, 2010	28.07	29.08	28.07	28.21	148,236	+0.26(+0.93%)
Mar 24, 2010	28.33	28.49	27.94	27.95	188,355	-0.47(-1.65%)
Mar 23, 2010	28.81	28.81	28.19	28.41	203,649	-0.45(-1.58%)
Mar 22, 2010	28.49	28.99	28.37	28.87	167,924	+0.11(+0.40%)
Mar 19, 2010	28.63	28.79	28.19	28.75	306,349	+0.26(+0.92%)
Mar 18, 2010	28.55	28.78	28.31	28.49	97,538	+0.03(+0.09%)
Mar 17, 2010	28.32	28.71	28.23	28.47	114,386	+0.25(+0.88%)
Mar 16, 2010	28.15	28.31	27.97	28.22	156,880	+0.09(+0.31%)
Mar 15, 2010	28.12	28.59	27.94	28.13	132,267	-0.27(-0.94%)
Mar 12, 2010	28.73	28.73	28.19	28.40	233,112	-0.14(-0.49%)
Mar 11, 2010	27.84	28.57	27.84	28.54	119,784	+0.44(+1.57%)
Mar 10, 2010	27.72	28.10	27.63	28.10	167,954	+0.46(+1.67%)
Mar 09, 2010	27.70	27.76	27.45	27.64	113,359	-0.27(-0.98%)
Mar 08, 2010	27.56	27.99	27.52	27.91	151,183	+0.35(+1.29%)
Mar 05, 2010	27.53	27.87	27.12	27.56	352,799	+0.11(+0.41%)
Mar 04, 2010	27.28	27.63	27.02	27.44	252,047	+0.31(+1.13%)
Mar 03, 2010	27.56	27.56	27.02	27.14	135,447	-0.29(-1.05%)
Mar 02, 2010	27.02	27.42	27.02	27.42	213,521	+0.37(+1.38%)

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.