Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.95	26.23	25.78	25.95	22,650,070	-0.39(-1.50%)
May 27, 2010	25.79	26.35	25.63	26.34	26,686,410	+1.44(+5.78%)
May 26, 2010	25.12	25.52	24.82	24.90	147	+0.00(+0.00%)
May 25, 2010	24.15	24.91	23.98	24.90	36,928,164	-0.23(-0.92%)
May 24, 2010	25.39	25.58	25.13	25.14	35,743,196	-0.28(-1.10%)
May 21, 2010	24.35	25.43	24.33	25.41	52,439,344	+0.67(+2.72%)
May 20, 2010	24.62	25.24	24.53	24.74	58,666,692	-1.18(-4.53%)
May 19, 2010	25.82	26.11	25.49	25.92	28,412,630	-0.33(-1.24%)
May 18, 2010	27.04	27.11	26.16	26.24	382	-0.58(-2.15%)
May 17, 2010	26.90	27.03	26.21	26.82	32,207,664	-0.13(-0.48%)
May 14, 2010	26.95	27.25	26.63	26.95	30,971,334	-0.48(-1.73%)
May 13, 2010	27.64	27.84	27.40	27.42	16,630,572	-0.27(-0.98%)
May 12, 2010	27.57	27.74	27.45	27.70	17,824,280	+0.38(+1.39%)
May 11, 2010	27.69	27.76	27.30	27.32	21,436,326	-0.49(-1.76%)
May 10, 2010	27.59	27.85	27.53	27.80	36,823,620	+1.71(+6.56%)
May 07, 2010	26.26	26.58	25.50	26.09	55,059,016	-0.59(-2.21%)
May 06, 2010	26.85	27.19	25.02	26.68	877	-0.21(-0.78%)
May 05, 2010	27.17	27.52	26.88	26.89	30,038,350	-0.67(-2.44%)
May 04, 2010	28.15	28.16	27.44	27.57	23,201,734	-1.18(-4.11%)
May 03, 2010	28.70	28.83	28.48	28.75	12,014,513	+0.18(+0.62%)
Apr 30, 2010	28.98	29.02	28.57	28.57	26,900,408	-0.37(-1.27%)
Apr 29, 2010	28.79	28.99	28.71	28.94	21,942,402	+0.42(+1.48%)
Apr 28, 2010	28.59	28.62	28.13	28.52	20,090,646	+0.28(+0.99%)
Apr 27, 2010	28.95	29.01	28.19	28.24	147	-1.04(-3.55%)
Apr 26, 2010	29.45	29.47	29.23	29.28	16,291,010	+0.01(+0.05%)
Apr 23, 2010	29.03	29.27	28.89	29.27	13,188,413	+0.15(+0.51%)
Apr 22, 2010	28.77	29.14	28.57	29.12	18,318,018	+0.13(+0.45%)
Apr 21, 2010	29.08	29.09	28.75	28.99	147	-0.12(-0.40%)
Apr 20, 2010	29.04	29.16	28.89	29.10	15,747,510	+0.33(+1.16%)
Apr 19, 2010	28.57	28.81	28.35	28.77	32,550,916	-0.14(-0.47%)
Apr 16, 2010	29.37	29.39	28.74	28.91	28,848,252	-0.78(-2.63%)
Apr 15, 2010	29.67	29.83	29.63	29.69	17,206,322	-0.18(-0.61%)
Apr 14, 2010	29.71	29.88	29.58	29.87	12,767,057	+0.46(+1.57%)
Apr 13, 2010	29.36	29.44	29.09	29.41	22,616,334	-0.02(-0.07%)
Apr 12, 2010	29.56	29.60	29.40	29.43	24,054,296	-0.24(-0.82%)
Apr 09, 2010	29.58	29.67	29.52	29.67	27,359,736	+0.16(+0.53%)
Apr 08, 2010	29.22	29.55	29.11	29.52	26,809,424	+0.08(+0.26%)
Apr 07, 2010	29.58	29.62	29.29	29.44	29,855,866	-0.23(-0.78%)
Apr 06, 2010	29.51	29.75	29.45	29.67	25,236,012	+0.07(+0.23%)
Apr 05, 2010	29.50	29.65	29.38	29.60	12,976,740	+0.29(+0.97%)
Apr 01, 2010	29.05	29.32	29.32	29.32	24,488,474	+0.69(+2.40%)
Mar 31, 2010	28.54	28.75	28.48	28.63	28,126,104	+0.01(+0.05%)
Mar 30, 2010	28.60	28.67	28.42	28.62	8,371,996	+0.10(+0.33%)
Mar 29, 2010	28.33	28.52	28.25	28.52	13,208,989	+0.51(+1.82%)
Mar 26, 2010	28.05	28.16	27.78	28.02	13,290,556	+0.20(+0.71%)
Mar 25, 2010	28.17	28.25	27.80	27.82	31,402,256	-0.14(-0.52%)
Mar 24, 2010	28.03	28.15	27.91	27.96	10,316,368	-0.38(-1.34%)
Mar 23, 2010	28.18	28.35	28.06	28.34	13,786,131	+0.22(+0.80%)
Mar 22, 2010	27.76	28.19	27.71	28.12	22,016,182	+0.07(+0.24%)
Mar 19, 2010	28.38	28.42	27.96	28.05	30,199,254	-0.28(-0.98%)
Mar 18, 2010	28.44	28.48	28.17	28.33	10,939,999	-0.18(-0.64%)
Mar 17, 2010	28.51	28.65	28.40	28.51	10,212,154	+0.29(+1.01%)
Mar 16, 2010	28.00	28.23	27.89	28.23	10,623,450	+0.33(+1.17%)
Mar 15, 2010	27.73	27.91	27.72	27.90	12,300,391	-0.19(-0.68%)
Mar 12, 2010	28.29	28.29	28.02	28.09	12,135,611	-0.07(-0.27%)
Mar 11, 2010	28.02	28.18	27.85	28.16	14,127,308	+0.11(+0.39%)
Mar 10, 2010	28.08	28.30	28.02	28.06	11,621,968	+0.05(+0.19%)
Mar 09, 2010	27.76	28.13	27.74	28.00	21,933,582	+0.12(+0.41%)
Mar 08, 2010	27.95	28.02	27.85	27.89	17,060,912	-0.01(-0.02%)
Mar 05, 2010	27.45	27.89	27.39	27.89	16,990,280	+0.79(+2.91%)
Mar 04, 2010	27.32	27.34	27.00	27.11	43,995,784	-0.18(-0.65%)
Mar 03, 2010	27.36	27.58	27.20	27.28	21,248,054	+0.07(+0.25%)
Mar 02, 2010	27.19	27.37	27.09	27.21	12,370,908	+0.31(+1.14%)

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.