Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.64	29.64	28.54	28.64	341,414	-0.08(-0.28%)
May 27, 2010	28.46	28.83	28.36	28.72	208,445	+0.61(+2.16%)
May 26, 2010	28.07	28.41	27.38	28.11	317,792	+0.91(+3.36%)
May 25, 2010	26.63	27.25	25.79	27.20	392,587	+0.09(+0.34%)
May 24, 2010	26.97	27.50	26.49	27.11	360,680	+0.05(+0.17%)
May 21, 2010	25.94	27.24	25.28	27.06	445,659	+0.63(+2.39%)
May 20, 2010	26.59	27.09	26.24	26.43	610,020	-1.45(-5.20%)
May 19, 2010	28.29	28.79	27.30	27.88	623,674	-1.05(-3.63%)
May 18, 2010	29.79	29.86	28.93	28.93	193,326	-0.48(-1.63%)
May 17, 2010	29.93	29.93	28.87	29.41	288,621	-0.40(-1.34%)
May 14, 2010	29.81	30.06	29.09	29.81	296,817	-0.24(-0.81%)
May 13, 2010	30.14	30.70	29.58	30.05	349,685	-0.25(-0.83%)
May 12, 2010	29.74	30.49	28.66	30.31	407,041	+0.76(+2.58%)
May 11, 2010	29.52	30.13	29.44	29.54	316,468	+0.61(+2.10%)
May 10, 2010	28.84	29.32	28.64	28.94	503,373	+1.42(+5.15%)
May 07, 2010	26.85	27.82	26.15	27.52	777,142	+3.88(+16.43%)
May 06, 2010	27.00	29.04	22.37	23.64	2,455	-4.70(-16.60%)
May 05, 2010	28.99	29.26	27.77	28.34	849,014	-1.61(-5.38%)
May 04, 2010	30.47	30.50	29.82	29.95	4,905	-0.57(-1.87%)
May 03, 2010	30.52	30.58	30.08	30.52	181,681	+0.30(+1.00%)
Apr 30, 2010	30.60	30.70	30.22	30.22	135,705	-0.21(-0.70%)
Apr 29, 2010	30.48	30.80	30.34	30.43	127,437	+0.18(+0.59%)
Apr 28, 2010	30.43	30.72	30.18	30.26	181,486	-0.02(-0.08%)
Apr 27, 2010	30.74	30.89	30.28	30.28	177,420	-0.47(-1.52%)
Apr 26, 2010	30.83	30.93	30.75	30.75	134,776	-0.03(-0.10%)
Apr 23, 2010	31.00	31.00	30.57	30.78	80,675	+0.10(+0.32%)
Apr 22, 2010	30.47	30.73	30.33	30.68	164,236	+0.19(+0.61%)
Apr 21, 2010	30.52	30.57	30.40	30.49	127,496	-0.02(-0.08%)
Apr 20, 2010	29.89	30.58	29.83	30.52	164,291	+0.54(+1.79%)
Apr 19, 2010	29.93	30.10	29.68	29.98	197,222	+0.14(+0.47%)
Apr 16, 2010	30.09	30.32	29.72	29.84	234,190	-0.37(-1.23%)
Apr 15, 2010	30.57	30.57	29.62	30.22	397,445	-0.19(-0.64%)
Apr 14, 2010	30.63	30.64	30.34	30.41	180,247	-0.17(-0.57%)
Apr 13, 2010	30.51	30.59	30.11	30.58	207,346	-0.05(-0.16%)
Apr 12, 2010	30.83	30.83	30.55	30.63	138,073	-0.03(-0.10%)
Apr 09, 2010	30.73	30.80	30.50	30.66	135,679	-0.17(-0.56%)
Apr 08, 2010	30.55	30.95	30.34	30.84	139,319	+0.16(+0.52%)
Apr 07, 2010	30.64	30.95	30.57	30.68	188,859	-0.12(-0.39%)
Apr 06, 2010	31.02	31.02	30.62	30.80	144,299	+0.17(+0.57%)
Apr 05, 2010	30.71	30.83	30.19	30.62	173,164	+0.36(+1.20%)
Apr 01, 2010	30.12	30.26	30.26	30.26	149,834	+0.39(+1.32%)
Mar 31, 2010	29.33	30.09	29.33	29.87	206,522	+0.31(+1.06%)
Mar 30, 2010	29.38	29.59	29.28	29.55	168,560	+0.28(+0.95%)
Mar 29, 2010	28.84	29.42	28.84	29.28	175,616	+0.36(+1.26%)
Mar 26, 2010	29.27	29.28	28.84	28.91	229,872	-0.27(-0.94%)
Mar 25, 2010	29.85	29.85	29.14	29.19	198,443	-0.34(-1.16%)
Mar 24, 2010	29.76	29.80	29.41	29.53	201,462	-0.23(-0.77%)
Mar 23, 2010	28.99	29.81	28.99	29.76	287,571	+0.07(+0.23%)
Mar 22, 2010	29.58	29.73	29.34	29.69	275,116	-0.14(-0.48%)
Mar 19, 2010	30.45	30.45	29.71	29.83	187,906	-0.49(-1.62%)
Mar 18, 2010	30.21	30.45	29.97	30.33	177,522	-0.01(-0.05%)
Mar 17, 2010	29.90	30.43	29.84	30.34	227,400	+0.44(+1.46%)
Mar 16, 2010	30.41	30.41	29.90	29.90	199,394	-0.24(-0.79%)
Mar 15, 2010	30.19	30.44	30.13	30.14	182,647	-0.44(-1.43%)
Mar 12, 2010	30.01	30.58	29.90	30.58	192,858	+0.68(+2.26%)
Mar 11, 2010	30.08	30.10	29.83	29.90	169,437	-0.31(-1.02%)
Mar 10, 2010	29.21	30.27	29.21	30.21	390,145	+0.92(+3.14%)
Mar 09, 2010	29.43	29.46	29.18	29.29	312,102	-0.22(-0.74%)
Mar 08, 2010	29.63	29.70	29.23	29.51	168,164	+0.18(+0.61%)
Mar 05, 2010	29.28	29.59	29.07	29.33	152,346	+0.12(+0.43%)
Mar 04, 2010	29.13	29.34	28.85	29.21	226,105	+0.02(+0.08%)
Mar 03, 2010	30.16	30.16	29.13	29.18	244,620	-0.65(-2.18%)
Mar 02, 2010	29.74	29.83	29.53	29.83	210,856	+0.14(+0.47%)

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.