Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.02	25.47	24.91	25.02	627,020	-0.44(-1.74%)
May 27, 2010	25.06	25.50	24.88	25.46	669,122	+0.96(+3.91%)
May 26, 2010	24.43	25.00	24.29	24.51	1,157,091	+0.17(+0.71%)
May 25, 2010	23.94	24.40	23.56	24.33	672,090	-0.25(-1.00%)
May 24, 2010	24.61	25.03	24.51	24.58	489,122	-0.07(-0.30%)
May 21, 2010	24.22	24.68	24.10	24.65	1,280,366	+0.02(+0.10%)
May 20, 2010	24.90	25.30	24.63	24.63	935,455	-1.31(-5.05%)
May 19, 2010	26.47	26.57	25.61	25.94	402,187	-0.70(-2.64%)
May 18, 2010	27.24	27.59	26.62	26.64	341,683	-0.37(-1.36%)
May 17, 2010	27.03	27.27	26.38	27.01	579,086	+0.16(+0.61%)
May 14, 2010	26.85	27.53	26.64	26.85	380,307	-0.84(-3.02%)
May 13, 2010	27.49	27.86	27.34	27.69	613,913	+0.06(+0.21%)
May 12, 2010	27.06	27.74	27.06	27.63	583,899	+0.61(+2.27%)
May 11, 2010	27.10	27.40	27.01	27.01	593,509	+0.07(+0.24%)
May 10, 2010	26.54	26.96	26.48	26.95	824,191	+1.65(+6.51%)
May 07, 2010	26.05	26.05	25.04	25.30	860,852	-0.86(-3.29%)
May 06, 2010	27.31	27.44	24.92	26.16	1,082,626	-0.55(-2.06%)
May 05, 2010	27.00	27.73	26.71	26.71	880,419	-0.50(-1.84%)
May 04, 2010	27.82	27.82	26.74	27.21	1,099,980	-0.98(-3.49%)
May 03, 2010	27.69	28.25	27.65	28.19	781,046	+0.66(+2.41%)
Apr 30, 2010	28.41	28.47	27.53	27.53	603,562	-0.84(-2.95%)
Apr 29, 2010	28.03	28.44	28.03	28.37	399,617	+0.46(+1.64%)
Apr 28, 2010	28.19	28.33	27.83	27.91	460,666	-0.22(-0.79%)
Apr 27, 2010	28.50	28.85	28.05	28.13	441,609	-0.57(-1.97%)
Apr 26, 2010	28.51	29.12	28.41	28.69	532,606	+0.16(+0.55%)
Apr 23, 2010	28.56	28.82	28.44	28.54	566,953	-0.09(-0.31%)
Apr 22, 2010	28.23	28.71	28.02	28.63	515,467	+0.15(+0.52%)
Apr 21, 2010	28.13	28.52	28.02	28.48	482,364	+0.45(+1.61%)
Apr 20, 2010	28.23	28.68	27.57	28.03	1,196,934	+0.52(+1.88%)
Apr 19, 2010	27.89	28.23	27.24	27.51	1,139,953	-0.46(-1.64%)
Apr 16, 2010	28.14	28.40	27.85	27.97	410,280	-0.30(-1.07%)
Apr 15, 2010	28.02	28.41	27.92	28.28	196,084	+0.12(+0.44%)
Apr 14, 2010	28.07	28.17	27.80	28.15	220,056	+0.20(+0.73%)
Apr 13, 2010	27.87	27.96	27.57	27.95	267,398	+0.21(+0.77%)
Apr 12, 2010	27.56	27.73	27.40	27.73	218,986	+0.26(+0.95%)
Apr 09, 2010	27.33	27.49	27.01	27.47	430,583	+0.24(+0.87%)
Apr 08, 2010	27.23	27.38	26.85	27.24	334,832	-0.11(-0.42%)
Apr 07, 2010	27.52	27.52	27.11	27.35	406,268	-0.11(-0.42%)
Apr 06, 2010	27.20	27.61	27.20	27.47	430,529	-0.01(-0.03%)
Apr 05, 2010	27.07	27.48	27.01	27.47	293,323	+0.42(+1.57%)
Apr 01, 2010	27.19	27.05	27.05	27.05	300,592	+0.05(+0.18%)
Mar 31, 2010	27.25	27.45	26.99	27.00	286,427	-0.26(-0.96%)
Mar 30, 2010	27.02	27.41	26.99	27.26	353,418	+0.17(+0.63%)
Mar 29, 2010	26.77	27.10	26.71	27.09	421,997	+0.32(+1.19%)
Mar 26, 2010	26.36	26.80	26.23	26.77	455,879	+0.51(+1.93%)
Mar 25, 2010	26.81	26.81	26.24	26.27	550,474	-0.29(-1.11%)
Mar 24, 2010	26.89	26.98	26.49	26.56	328,756	-0.46(-1.72%)
Mar 23, 2010	26.54	27.04	26.39	27.02	234,112	+0.54(+2.03%)
Mar 22, 2010	25.96	26.57	25.96	26.49	242,474	+0.31(+1.18%)
Mar 19, 2010	26.42	26.54	26.12	26.18	677,797	-0.16(-0.62%)
Mar 18, 2010	26.86	26.90	26.27	26.34	627,255	-0.42(-1.55%)
Mar 17, 2010	26.68	27.01	26.68	26.76	513,938	+0.19(+0.71%)
Mar 16, 2010	26.68	26.74	26.42	26.57	357,159	-0.11(-0.43%)
Mar 15, 2010	26.68	26.76	26.56	26.68	514,531	-0.07(-0.27%)
Mar 12, 2010	26.92	26.92	26.55	26.76	489,479	-0.16(-0.61%)
Mar 11, 2010	26.45	26.92	26.35	26.92	394,693	+0.28(+1.04%)
Mar 10, 2010	26.40	26.65	26.29	26.64	295,734	+0.19(+0.71%)
Mar 09, 2010	26.24	26.50	25.97	26.45	250,522	+0.11(+0.40%)
Mar 08, 2010	26.17	26.35	26.08	26.35	369,797	+0.11(+0.40%)
Mar 05, 2010	25.75	26.24	25.64	26.24	196,493	+0.69(+2.68%)
Mar 04, 2010	25.78	25.91	25.38	25.56	467,409	-0.21(-0.82%)
Mar 03, 2010	25.88	26.02	25.64	25.77	402,503	-0.15(-0.56%)
Mar 02, 2010	25.73	26.02	25.63	25.91	403,404	+0.17(+0.66%)

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.