Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.09	26.21	25.37	25.60	163,408	-0.49(-1.87%)
May 27, 2010	25.86	26.27	25.34	26.09	247,017	+0.80(+3.15%)
May 26, 2010	25.50	26.11	25.03	25.30	625,133	+0.54(+2.16%)
May 25, 2010	24.54	24.81	24.11	24.76	294,047	+0.06(+0.24%)
May 24, 2010	25.48	25.48	24.68	24.70	192,239	-0.84(-3.30%)
May 21, 2010	25.12	26.11	24.82	25.54	308,527	+0.31(+1.25%)
May 20, 2010	25.54	26.30	25.20	25.23	297,377	-1.21(-4.56%)
May 19, 2010	26.47	27.12	26.14	26.43	174,072	-0.07(-0.28%)
May 18, 2010	27.56	27.57	26.28	26.51	161,570	-0.76(-2.80%)
May 17, 2010	27.26	27.60	26.29	27.27	250,203	+0.11(+0.42%)
May 14, 2010	27.47	27.48	26.80	27.16	124,512	-0.45(-1.63%)
May 13, 2010	27.77	27.98	27.51	27.61	105,875	-0.33(-1.20%)
May 12, 2010	27.25	28.05	27.02	27.94	163,194	+0.76(+2.81%)
May 11, 2010	26.95	27.55	26.30	27.18	231,097	+0.31(+1.17%)
May 10, 2010	26.27	26.99	25.95	26.86	344,446	+1.12(+4.34%)
May 07, 2010	25.91	26.15	25.53	25.74	499,852	+0.05(+0.21%)
May 06, 2010	26.13	26.52	24.57	25.69	265,104	-0.68(-2.57%)
May 05, 2010	26.39	26.72	25.85	26.37	208,000	+0.01(+0.03%)
May 04, 2010	26.74	26.78	25.92	26.36	308,677	-0.57(-2.11%)
May 03, 2010	27.46	27.63	26.76	26.93	299,037	-0.45(-1.64%)
Apr 30, 2010	28.08	28.46	27.38	27.38	230,250	-0.82(-2.90%)
Apr 29, 2010	27.31	28.25	27.11	28.20	225,422	+1.05(+3.87%)
Apr 28, 2010	27.02	27.60	26.93	27.14	173,922	+0.25(+0.92%)
Apr 27, 2010	27.34	27.66	26.66	26.90	322,580	-0.56(-2.05%)
Apr 26, 2010	28.49	28.56	27.43	27.46	237,461	-1.13(-3.94%)
Apr 23, 2010	28.72	28.78	28.16	28.58	298,434	-0.20(-0.70%)
Apr 22, 2010	28.92	28.97	28.36	28.79	566,587	-0.49(-1.67%)
Apr 21, 2010	29.11	29.40	28.34	29.27	639,877	+0.34(+1.18%)
Apr 20, 2010	28.54	28.93	28.37	28.93	180,143	+0.46(+1.60%)
Apr 19, 2010	28.18	28.62	27.83	28.48	210,553	+0.07(+0.26%)
Apr 16, 2010	29.11	29.11	27.75	28.40	283,259	-0.42(-1.44%)
Apr 15, 2010	28.76	29.05	28.58	28.82	121,783	+0.08(+0.28%)
Apr 14, 2010	28.16	28.74	28.08	28.74	91,914	+0.71(+2.53%)
Apr 13, 2010	28.22	28.22	27.88	28.03	89,515	-0.40(-1.41%)
Apr 12, 2010	28.13	28.43	27.95	28.43	127,479	+0.37(+1.31%)
Apr 09, 2010	28.12	28.29	27.87	28.06	164,543	-0.11(-0.40%)
Apr 08, 2010	28.28	28.39	28.04	28.18	153,252	-0.13(-0.47%)
Apr 07, 2010	28.51	28.83	28.14	28.31	219,713	-0.31(-1.10%)
Apr 06, 2010	28.12	28.85	27.85	28.62	295,007	+0.41(+1.45%)
Apr 05, 2010	28.25	28.44	27.83	28.22	201,284	-0.06(-0.21%)
Apr 01, 2010	28.26	28.28	28.28	28.28	127,213	+0.27(+0.98%)
Mar 31, 2010	27.71	28.40	27.71	28.00	224,299	+0.16(+0.58%)
Mar 30, 2010	27.69	27.99	27.63	27.84	113,345	+0.11(+0.39%)
Mar 29, 2010	27.89	27.92	27.55	27.73	116,396	-0.17(-0.60%)
Mar 26, 2010	28.38	28.44	27.65	27.90	94,580	-0.33(-1.19%)
Mar 25, 2010	28.10	29.11	28.10	28.24	148,077	+0.26(+0.93%)
Mar 24, 2010	28.36	28.52	27.97	27.98	188,153	-0.47(-1.65%)
Mar 23, 2010	28.85	28.85	28.22	28.44	203,431	-0.46(-1.58%)
Mar 22, 2010	28.52	29.02	28.40	28.90	167,744	+0.11(+0.40%)
Mar 19, 2010	28.66	28.83	28.22	28.79	306,020	+0.26(+0.92%)
Mar 18, 2010	28.58	28.81	28.34	28.52	97,433	+0.03(+0.09%)
Mar 17, 2010	28.35	28.74	28.26	28.50	114,263	+0.25(+0.88%)
Mar 16, 2010	28.18	28.34	28.00	28.25	156,711	+0.09(+0.31%)
Mar 15, 2010	28.15	28.62	27.97	28.16	132,126	-0.27(-0.94%)
Mar 12, 2010	28.76	28.76	28.22	28.43	232,862	-0.14(-0.49%)
Mar 11, 2010	27.87	28.60	27.87	28.57	119,655	+0.44(+1.57%)
Mar 10, 2010	27.75	28.13	27.66	28.13	167,774	+0.46(+1.67%)
Mar 09, 2010	27.73	27.79	27.48	27.67	113,238	-0.27(-0.98%)
Mar 08, 2010	27.59	28.02	27.55	27.94	151,021	+0.36(+1.29%)
Mar 05, 2010	27.56	27.90	27.14	27.59	352,420	+0.11(+0.41%)
Mar 04, 2010	27.31	27.66	27.04	27.47	251,777	+0.31(+1.13%)
Mar 03, 2010	27.59	27.59	27.05	27.16	135,301	-0.29(-1.05%)
Mar 02, 2010	27.05	27.45	27.05	27.45	213,292	+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.