Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.25	23.65	23.15	23.25	4,555,946	-0.26(-1.09%)
May 27, 2010	23.03	23.53	22.97	23.51	6,572,009	+0.80(+3.53%)
May 26, 2010	22.89	23.12	22.68	22.71	8,841,697	+0.01(+0.05%)
May 25, 2010	22.01	22.72	21.72	22.70	352	+0.12(+0.53%)
May 24, 2010	22.74	22.89	22.54	22.58	5,863,821	-0.22(-0.97%)
May 21, 2010	22.07	22.84	21.92	22.80	10,401,191	+0.29(+1.29%)
May 20, 2010	22.63	22.95	22.50	22.51	3,178	-0.69(-2.96%)
May 19, 2010	23.22	23.38	22.80	23.20	6,607,064	-0.14(-0.61%)
May 18, 2010	23.71	23.91	23.29	23.34	182,273	-0.02(-0.07%)
May 17, 2010	23.05	23.42	22.90	23.35	11,480,962	+0.32(+1.38%)
May 14, 2010	23.04	23.47	22.85	23.04	7,798,588	-0.51(-2.15%)
May 13, 2010	24.06	24.22	23.51	23.54	528	-0.54(-2.24%)
May 12, 2010	23.96	24.13	23.72	24.08	7,508,448	+0.34(+1.44%)
May 11, 2010	23.96	24.10	23.65	23.74	352	-0.15(-0.64%)
May 10, 2010	23.72	23.96	23.70	23.89	14,226,034	+1.40(+6.24%)
May 07, 2010	22.59	22.94	22.00	22.49	12,258,511	+0.18(+0.81%)
May 06, 2010	22.31	23.56	21.32	22.31	352	-1.00(-4.28%)
May 05, 2010	23.37	23.74	23.26	23.31	7,353,757	-0.36(-1.52%)
May 04, 2010	24.31	24.31	23.59	23.67	176	-0.79(-3.23%)
May 03, 2010	24.21	24.54	24.14	24.46	4,852,828	+0.37(+1.53%)
Apr 30, 2010	24.33	24.38	23.99	24.09	6,969,203	-0.20(-0.82%)
Apr 29, 2010	24.15	24.50	24.14	24.29	6,368,043	+0.24(+0.99%)
Apr 28, 2010	24.36	24.39	23.84	24.05	8,531,088	-0.24(-1.00%)
Apr 27, 2010	24.89	24.91	24.18	24.29	528	-0.66(-2.64%)
Apr 26, 2010	24.72	24.98	24.69	24.95	7,909,932	+0.28(+1.15%)
Apr 23, 2010	24.57	24.68	24.38	24.67	5,660,554	+0.15(+0.60%)
Apr 22, 2010	24.41	24.57	24.27	24.52	7,009,402	+0.04(+0.16%)
Apr 21, 2010	24.47	24.63	24.28	24.48	35,854	+0.01(+0.02%)
Apr 20, 2010	24.37	24.48	24.15	24.47	6,891,865	+0.24(+0.98%)
Apr 19, 2010	24.24	24.34	24.04	24.23	7,807,750	-0.01(-0.05%)
Apr 16, 2010	24.13	24.27	23.87	24.25	16,200,968	-0.05(-0.19%)
Apr 15, 2010	24.01	24.85	23.99	24.29	19,972,292	+0.62(+2.64%)
Apr 14, 2010	23.36	23.76	23.33	23.67	15,910,027	+0.38(+1.64%)
Apr 13, 2010	23.14	23.37	22.98	23.29	12,597,926	+0.21(+0.93%)
Apr 12, 2010	23.14	23.26	23.03	23.07	8,821,643	+0.05(+0.20%)
Apr 09, 2010	22.75	23.03	22.64	23.03	6,952,372	+0.36(+1.57%)
Apr 08, 2010	22.69	22.75	22.51	22.67	7,198,026	-0.05(-0.20%)
Apr 07, 2010	22.54	22.79	22.49	22.71	8,376,807	+0.20(+0.88%)
Apr 06, 2010	22.62	22.67	22.49	22.52	10,604,955	-0.23(-1.00%)
Apr 05, 2010	22.32	22.78	22.23	22.74	10,070,104	+0.57(+2.55%)
Apr 01, 2010	21.77	22.18	22.18	22.18	8,954,720	+0.49(+2.27%)
Mar 31, 2010	21.62	21.74	21.49	21.69	5,786,413	-0.03(-0.13%)
Mar 30, 2010	21.59	21.78	21.55	21.71	5,721,584	+0.11(+0.52%)
Mar 29, 2010	21.78	21.84	21.44	21.60	6,401,420	-0.05(-0.24%)
Mar 26, 2010	21.59	21.72	21.55	21.65	4,175,931	+0.12(+0.58%)
Mar 25, 2010	21.61	21.75	21.53	21.53	6,155,667	+0.07(+0.34%)
Mar 24, 2010	21.66	21.66	21.44	21.45	6,546,455	-0.19(-0.86%)
Mar 23, 2010	21.69	21.72	21.49	21.64	5,967,247	+0.06(+0.26%)
Mar 22, 2010	21.38	21.64	21.38	21.58	5,420,461	+0.12(+0.55%)
Mar 19, 2010	21.66	21.81	21.42	21.46	10,925,519	-0.12(-0.55%)
Mar 18, 2010	21.80	21.85	21.55	21.58	8,658,436	-0.28(-1.27%)
Mar 17, 2010	21.29	21.98	21.27	21.86	12,497,466	+0.57(+2.68%)
Mar 16, 2010	21.33	21.35	21.10	21.29	5,062,856	-0.03(-0.13%)
Mar 15, 2010	21.10	21.32	21.10	21.32	5,631,342	+0.12(+0.56%)
Mar 12, 2010	21.22	21.27	20.98	21.20	8,694,943	+0.10(+0.46%)
Mar 11, 2010	20.81	21.15	20.77	21.10	6,500,417	+0.24(+1.14%)
Mar 10, 2010	20.76	20.92	20.63	20.86	9,049,111	+0.16(+0.76%)
Mar 09, 2010	20.47	20.93	20.40	20.71	18,835,762	+0.67(+3.36%)
Mar 08, 2010	19.86	20.17	19.81	20.03	8,722,600	+0.31(+1.55%)
Mar 05, 2010	19.31	19.75	19.22	19.73	9,791,276	+0.48(+2.50%)
Mar 04, 2010	19.22	19.36	19.09	19.25	5,233,892	+0.03(+0.15%)
Mar 03, 2010	19.33	19.39	19.16	19.22	4,913,681	-0.06(-0.32%)
Mar 02, 2010	19.26	19.32	19.17	19.28	8,607,128	+0.11(+0.59%)

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.