Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.47	25.36	24.88	25.02	334,638	-0.45(-1.77%)
May 27, 2010	24.90	25.47	24.84	25.47	219,478	+1.34(+5.56%)
May 26, 2010	24.52	24.67	24.09	24.13	173,063	-0.27(-1.09%)
May 25, 2010	23.78	24.41	23.60	24.40	919,669	-0.09(-0.36%)
May 24, 2010	25.19	25.19	24.49	24.49	77,276	-0.44(-1.76%)
May 21, 2010	23.99	24.96	23.99	24.93	748,333	+0.64(+2.62%)
May 20, 2010	24.47	24.71	24.10	24.29	250,908	-1.03(-4.08%)
May 19, 2010	25.28	25.47	24.94	25.32	161,897	-0.07(-0.27%)
May 18, 2010	26.18	26.18	25.23	25.39	153,843	-0.50(-1.93%)
May 17, 2010	25.97	26.01	25.44	25.89	147,383	-0.05(-0.21%)
May 14, 2010	26.37	26.38	25.68	25.95	310,398	-0.66(-2.47%)
May 13, 2010	26.85	26.95	26.60	26.60	104,700	-0.31(-1.17%)
May 12, 2010	26.90	27.01	26.57	26.92	52,274	+0.34(+1.29%)
May 11, 2010	26.90	26.97	26.34	26.58	321,160	-0.36(-1.32%)
May 10, 2010	27.01	27.18	26.74	26.93	360,352	+1.49(+5.84%)
May 07, 2010	25.47	26.08	24.91	25.45	1,095,793	-0.03(-0.11%)
May 06, 2010	26.31	26.51	20.99	25.47	627,172	-1.01(-3.83%)
May 05, 2010	26.60	26.83	26.38	26.49	375,395	-0.58(-2.13%)
May 04, 2010	27.54	27.54	26.95	27.06	998,545	-1.06(-3.77%)
May 03, 2010	28.03	28.22	27.93	28.12	212,902	+0.23(+0.81%)
Apr 30, 2010	28.40	28.40	27.86	27.90	2,475,613	-0.44(-1.55%)
Apr 29, 2010	28.19	28.40	28.17	28.34	79,023	+0.41(+1.47%)
Apr 28, 2010	28.16	28.16	27.62	27.93	279,240	+0.06(+0.22%)
Apr 27, 2010	28.64	28.75	27.77	27.86	153,388	-1.07(-3.69%)
Apr 26, 2010	29.05	29.10	28.92	28.93	47,687	-0.01(-0.04%)
Apr 23, 2010	28.67	28.94	28.56	28.94	57,623	+0.17(+0.59%)
Apr 22, 2010	28.56	28.78	28.36	28.77	43,877	-0.15(-0.52%)
Apr 21, 2010	29.02	29.03	28.75	28.92	63,622	-0.18(-0.64%)
Apr 20, 2010	29.03	29.16	28.98	29.11	152,006	+0.26(+0.89%)
Apr 19, 2010	28.74	28.87	28.49	28.85	208,594	-0.07(-0.25%)
Apr 16, 2010	29.35	29.39	28.80	28.92	95,342	-0.65(-2.20%)
Apr 15, 2010	29.58	29.66	29.43	29.58	66,064	-0.05(-0.16%)
Apr 14, 2010	29.51	29.65	29.38	29.62	433,440	+0.36(+1.24%)
Apr 13, 2010	29.32	29.36	29.04	29.26	416,573	-0.05(-0.19%)
Apr 12, 2010	29.31	29.39	29.27	29.32	244,260	+0.04(+0.14%)
Apr 09, 2010	29.07	29.29	29.07	29.27	169,300	+0.32(+1.11%)
Apr 08, 2010	28.74	28.97	28.60	28.95	47,782	+0.01(+0.05%)
Apr 07, 2010	29.05	29.05	28.85	28.94	40,140	-0.27(-0.91%)
Apr 06, 2010	29.01	29.21	28.91	29.21	55,196	+0.03(+0.12%)
Apr 05, 2010	29.15	29.29	29.05	29.17	140,027	+0.11(+0.38%)
Apr 01, 2010	28.90	29.06	29.06	29.06	101,347	+0.51(+1.80%)
Mar 31, 2010	28.51	28.64	28.40	28.55	48,334	-0.02(-0.07%)
Mar 30, 2010	28.59	28.69	28.45	28.57	44,971	+0.03(+0.10%)
Mar 29, 2010	28.42	28.54	28.36	28.54	39,674	+0.34(+1.19%)
Mar 26, 2010	28.15	28.32	28.07	28.21	124,751	+0.23(+0.81%)
Mar 25, 2010	28.29	28.35	27.98	27.98	82,639	-0.05(-0.17%)
Mar 24, 2010	28.11	28.14	27.96	28.03	51,259	-0.46(-1.61%)
Mar 23, 2010	28.29	28.49	28.19	28.49	26,852	+0.22(+0.78%)
Mar 22, 2010	27.92	28.28	27.75	28.27	179,036	+0.06(+0.22%)
Mar 19, 2010	28.48	28.48	28.08	28.21	52,791	-0.25(-0.89%)
Mar 18, 2010	28.59	28.59	28.36	28.46	56,100	-0.19(-0.67%)
Mar 17, 2010	28.58	28.76	28.57	28.65	108,003	+0.20(+0.70%)
Mar 16, 2010	28.13	28.47	28.13	28.45	256,200	+0.36(+1.27%)
Mar 15, 2010	27.95	28.10	27.89	28.10	440,895	-0.16(-0.56%)
Mar 12, 2010	28.27	28.36	28.14	28.25	61,541	+0.10(+0.36%)
Mar 11, 2010	27.96	28.15	27.84	28.15	62,671	+0.13(+0.46%)
Mar 10, 2010	27.93	28.13	27.92	28.02	72,840	+0.12(+0.42%)
Mar 09, 2010	27.80	28.01	27.77	27.90	807,306	-0.07(-0.24%)
Mar 08, 2010	28.05	28.05	27.89	27.97	172,507	+0.01(+0.02%)
Mar 05, 2010	27.66	27.97	27.61	27.97	81,400	+0.56(+2.05%)
Mar 04, 2010	27.56	27.56	27.27	27.40	1,041,521	-0.11(-0.40%)
Mar 03, 2010	27.50	27.68	27.44	27.51	118,259	+0.25(+0.90%)
Mar 02, 2010	27.15	27.41	27.14	27.27	155,130	+0.23(+0.86%)

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.