Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.50	28.90	28.06	28.67	167,612	+0.17(+0.60%)
May 27, 2010	28.75	28.96	27.62	28.50	158,712	+0.63(+2.26%)
May 26, 2010	27.64	29.25	27.53	27.87	516,832	+0.40(+1.46%)
May 25, 2010	25.99	27.47	25.71	27.47	115,297	+0.64(+2.39%)
May 24, 2010	27.24	27.51	26.11	26.83	112,307	-0.35(-1.29%)
May 21, 2010	25.40	27.64	25.09	27.18	129,919	+1.23(+4.74%)
May 20, 2010	25.61	26.95	25.47	25.95	232,716	-1.60(-5.81%)
May 19, 2010	28.11	28.70	27.25	27.55	155,929	-0.74(-2.62%)
May 18, 2010	29.25	29.73	28.17	28.29	188,746	-0.61(-2.11%)
May 17, 2010	29.98	30.08	27.97	28.90	131,501	-0.81(-2.73%)
May 14, 2010	29.62	29.95	28.61	29.71	237,696	-0.26(-0.87%)
May 13, 2010	30.41	31.00	29.68	29.97	216,445	-0.42(-1.38%)
May 12, 2010	29.18	30.75	29.18	30.39	326,839	+1.44(+4.97%)
May 11, 2010	28.72	29.53	27.18	28.95	194,866	+1.06(+3.80%)
May 10, 2010	27.34	27.92	26.50	27.89	180,210	+2.55(+10.06%)
May 07, 2010	25.80	26.58	24.52	25.34	286,063	-0.74(-2.84%)
May 06, 2010	26.98	27.85	23.74	26.08	252,512	-1.03(-3.80%)
May 05, 2010	27.90	28.42	26.24	27.11	165,425	-0.92(-3.28%)
May 04, 2010	30.28	30.28	27.82	28.03	237,719	-2.72(-8.85%)
May 03, 2010	28.54	31.20	28.33	30.75	337,778	+2.15(+7.52%)
Apr 30, 2010	30.30	30.30	28.39	28.60	366,771	-1.79(-5.89%)
Apr 29, 2010	28.89	30.47	28.71	30.39	176,333	+1.73(+6.04%)
Apr 28, 2010	29.53	29.53	28.19	28.66	224,180	-0.75(-2.55%)
Apr 27, 2010	29.76	30.99	29.17	29.41	174,927	-0.40(-1.34%)
Apr 26, 2010	29.94	30.78	29.80	29.81	169,235	-0.02(-0.07%)
Apr 23, 2010	29.30	29.94	29.00	29.83	104,598	+0.46(+1.57%)
Apr 22, 2010	28.23	29.39	28.20	29.37	155,621	+0.74(+2.58%)
Apr 21, 2010	28.45	28.73	28.00	28.63	141,809	+0.23(+0.81%)
Apr 20, 2010	28.61	28.93	28.05	28.40	155,772	+0.00(+0.00%)
Apr 19, 2010	28.67	29.53	28.01	28.40	280,476	-0.32(-1.11%)
Apr 16, 2010	28.50	28.90	27.40	28.72	186,741	+0.27(+0.95%)
Apr 15, 2010	28.00	28.68	28.00	28.45	172,003	+0.45(+1.61%)
Apr 14, 2010	27.84	28.29	27.78	28.00	212,716	+0.41(+1.49%)
Apr 13, 2010	28.00	28.82	27.55	27.59	212,344	-0.51(-1.81%)
Apr 12, 2010	28.11	28.46	27.68	28.10	213,893	+0.08(+0.29%)
Apr 09, 2010	28.29	28.54	27.68	28.02	154,995	-0.19(-0.67%)
Apr 08, 2010	27.65	28.40	27.56	28.21	115,648	+0.66(+2.40%)
Apr 07, 2010	27.82	28.27	27.36	27.55	157,959	-0.22(-0.79%)
Apr 06, 2010	27.00	28.09	26.18	27.77	105,819	+0.77(+2.85%)
Apr 05, 2010	27.70	27.99	26.73	27.00	322,068	-0.45(-1.64%)
Apr 01, 2010	27.60	27.45	27.45	27.45	285,600	-0.11(-0.40%)
Mar 31, 2010	28.16	28.78	27.38	27.56	134,313	-0.75(-2.65%)
Mar 30, 2010	27.10	28.65	27.05	28.31	361,163	+1.26(+4.66%)
Mar 29, 2010	28.04	28.09	26.75	27.05	368,084	-0.99(-3.53%)
Mar 26, 2010	25.76	28.24	25.76	28.04	493,083	+2.21(+8.56%)
Mar 25, 2010	25.07	27.17	25.07	25.83	845,081	+2.61(+11.24%)
Mar 24, 2010	23.26	23.39	22.80	23.22	129,723	+0.02(+0.09%)
Mar 23, 2010	22.12	23.40	22.12	23.20	104,675	+1.16(+5.26%)
Mar 22, 2010	21.06	22.24	20.76	22.04	114,182	+0.89(+4.21%)
Mar 19, 2010	21.86	21.90	21.06	21.15	144,295	-0.57(-2.62%)
Mar 18, 2010	21.77	21.88	21.50	21.72	49,676	-0.08(-0.37%)
Mar 17, 2010	22.00	22.43	21.70	21.80	87,532	-0.14(-0.64%)
Mar 16, 2010	21.77	22.07	21.57	21.94	122,438	+0.30(+1.39%)
Mar 15, 2010	21.44	21.85	21.41	21.64	60,572	-0.20(-0.92%)
Mar 12, 2010	21.71	22.01	21.27	21.84	245,836	+0.38(+1.77%)
Mar 11, 2010	21.95	22.12	21.31	21.46	177,722	-0.71(-3.20%)
Mar 10, 2010	22.17	22.40	21.82	22.17	77,434	+0.08(+0.36%)
Mar 09, 2010	21.83	22.45	21.78	22.09	65,973	+0.23(+1.05%)
Mar 08, 2010	21.69	21.94	21.39	21.86	51,645	+0.23(+1.06%)
Mar 05, 2010	20.94	21.70	20.69	21.63	141,279	+0.97(+4.70%)
Mar 04, 2010	20.66	20.84	20.43	20.66	129,122	-0.04(-0.19%)
Mar 03, 2010	20.87	20.94	20.52	20.70	183,940	-0.09(-0.43%)
Mar 02, 2010	20.96	20.98	20.75	20.79	154,399	-0.06(-0.29%)

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.