Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.31	27.76	27.27	27.31	2,478,712	-0.16(-0.58%)
May 27, 2010	27.00	27.49	26.77	27.47	3,744,304	+1.35(+5.17%)
May 26, 2010	26.48	26.68	26.04	26.12	200	-0.35(-1.32%)
May 25, 2010	26.27	26.47	26.02	26.47	8,345,442	-0.34(-1.27%)
May 24, 2010	27.06	27.30	26.81	26.81	3,801,645	-0.54(-1.97%)
May 21, 2010	26.81	27.38	26.71	27.35	4,228,446	+0.24(+0.89%)
May 20, 2010	27.03	27.58	26.94	27.11	4,689,994	-0.64(-2.31%)
May 19, 2010	27.64	27.87	27.38	27.75	3,870,607	+0.46(+1.69%)
May 18, 2010	28.07	28.14	27.22	27.29	2,917,552	-0.57(-2.05%)
May 17, 2010	27.73	27.92	27.36	27.86	2,361,369	-0.11(-0.39%)
May 14, 2010	27.97	28.49	27.71	27.97	3,520,044	-0.53(-1.86%)
May 13, 2010	28.47	28.83	28.37	28.50	1,489,629	-0.21(-0.73%)
May 12, 2010	28.67	28.92	28.60	28.71	1,892,862	-0.32(-1.10%)
May 11, 2010	29.19	29.34	28.96	29.03	2,383,484	+0.09(+0.31%)
May 10, 2010	28.98	29.06	28.75	28.94	3,445,176	+1.55(+5.66%)
May 07, 2010	27.76	27.99	26.78	27.39	6,391,977	+0.12(+0.44%)
May 06, 2010	28.79	29.08	26.05	27.27	400	-1.76(-6.06%)
May 05, 2010	29.11	29.40	29.02	29.03	3,668,078	-0.53(-1.79%)
May 04, 2010	30.01	30.04	29.47	29.56	2,898,137	-0.93(-3.05%)
May 03, 2010	30.19	30.57	30.19	30.49	1,669,933	+0.23(+0.76%)
Apr 30, 2010	30.78	30.84	30.26	30.26	2,853,647	-0.64(-2.07%)
Apr 29, 2010	30.94	31.08	30.62	30.90	2,683,616	+1.09(+3.66%)
Apr 28, 2010	29.85	30.07	29.57	29.81	2,866,791	-0.33(-1.09%)
Apr 27, 2010	30.87	31.10	30.12	30.14	3,088,277	-0.92(-2.96%)
Apr 26, 2010	31.12	31.21	31.00	31.06	1,808,403	+0.17(+0.55%)
Apr 23, 2010	30.73	30.90	30.61	30.89	1,909,218	+0.09(+0.29%)
Apr 22, 2010	30.82	30.82	30.58	30.80	2,305,249	+0.20(+0.65%)
Apr 21, 2010	30.51	30.61	30.41	30.60	1,885,858	+0.33(+1.09%)
Apr 20, 2010	30.40	30.45	30.19	30.27	1,712,266	+0.00(+0.00%)
Apr 19, 2010	30.03	30.31	30.02	30.27	2,410,450	-0.28(-0.92%)
Apr 16, 2010	30.72	30.89	30.32	30.55	2,842,824	-0.34(-1.10%)
Apr 15, 2010	30.86	31.02	30.82	30.89	1,564,059	-0.40(-1.28%)
Apr 14, 2010	31.22	31.33	31.10	31.29	1,121,364	+0.12(+0.38%)
Apr 13, 2010	31.33	31.34	30.95	31.17	987,636	+0.01(+0.03%)
Apr 12, 2010	31.17	31.30	31.11	31.16	1,095,821	+0.10(+0.32%)
Apr 09, 2010	30.83	31.11	30.80	31.06	1,392,375	+0.38(+1.24%)
Apr 08, 2010	30.52	30.73	30.45	30.68	1,245,196	-0.12(-0.39%)
Apr 07, 2010	30.67	30.87	30.56	30.80	1,894,238	-0.03(-0.10%)
Apr 06, 2010	30.68	30.95	30.66	30.83	2,046,734	-0.17(-0.55%)
Apr 05, 2010	31.34	31.36	30.98	31.00	1,831,081	-0.29(-0.93%)
Apr 01, 2010	31.14	31.29	31.29	31.29	4,016,700	+1.13(+3.75%)
Mar 31, 2010	30.42	30.47	30.14	30.16	3,203,665	+0.37(+1.24%)
Mar 30, 2010	30.00	30.03	29.72	29.79	2,168,609	+0.32(+1.09%)
Mar 29, 2010	29.29	29.54	29.27	29.47	1,396,852	+0.25(+0.86%)
Mar 26, 2010	29.38	29.55	29.16	29.22	2,331,822	-0.30(-1.02%)
Mar 25, 2010	29.63	29.81	29.51	29.52	2,606,961	-0.10(-0.34%)
Mar 24, 2010	29.61	29.73	29.54	29.62	3,208,409	-0.52(-1.73%)
Mar 23, 2010	29.97	30.17	29.92	30.14	2,475,443	-0.05(-0.17%)
Mar 22, 2010	29.67	30.29	29.66	30.19	2,192,377	-0.01(-0.03%)
Mar 19, 2010	30.35	30.40	30.03	30.20	3,824,947	-0.58(-1.88%)
Mar 18, 2010	30.73	30.86	30.52	30.78	2,293,866	-0.23(-0.74%)
Mar 17, 2010	31.08	31.14	30.88	31.01	1,363,594	-0.05(-0.16%)
Mar 16, 2010	30.90	31.13	30.80	31.06	1,785,221	+0.45(+1.47%)
Mar 15, 2010	30.51	30.62	30.47	30.61	2,121,929	-0.43(-1.39%)
Mar 12, 2010	31.17	31.17	30.92	31.04	1,388,723	+0.21(+0.68%)
Mar 11, 2010	30.87	30.92	30.72	30.83	1,708,228	-0.18(-0.58%)
Mar 10, 2010	30.87	31.08	30.79	31.01	2,085,426	+0.02(+0.06%)
Mar 09, 2010	30.95	31.11	30.89	30.99	2,348,659	-0.05(-0.16%)
Mar 08, 2010	31.16	31.23	30.89	31.04	2,477,759	-0.08(-0.26%)
Mar 05, 2010	30.72	31.15	30.68	31.12	2,325,774	+0.36(+1.17%)
Mar 04, 2010	30.85	30.93	30.67	30.76	2,610,516	-0.12(-0.39%)
Mar 03, 2010	30.92	31.07	30.81	30.88	3,801,411	+0.31(+1.01%)
Mar 02, 2010	30.58	30.64	30.44	30.57	2,796,927	+0.26(+0.86%)

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.