Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.08	26.67	25.92	26.08	4,224,237	-0.28(-1.04%)
May 27, 2010	25.63	26.38	25.38	26.35	5,121,351	+1.28(+5.11%)
May 26, 2010	26.02	26.15	24.97	25.07	105	-0.67(-2.62%)
May 25, 2010	24.74	25.75	24.64	25.75	4,392,923	+0.13(+0.52%)
May 24, 2010	25.92	26.18	25.53	25.61	5,370,442	-0.31(-1.21%)
May 21, 2010	24.25	26.03	24.25	25.93	11,358,734	+1.26(+5.12%)
May 20, 2010	24.85	25.56	24.67	24.67	105	-0.48(-1.92%)
May 19, 2010	24.88	25.59	24.70	25.15	8,146,502	-0.13(-0.53%)
May 18, 2010	26.52	26.66	25.16	25.28	7,173,090	-0.92(-3.51%)
May 17, 2010	26.55	26.86	25.30	26.20	7,831,252	+0.08(+0.29%)
May 14, 2010	26.13	26.60	25.71	26.13	8,230,434	-0.60(-2.24%)
May 13, 2010	28.04	28.14	26.66	26.72	7,849,535	-1.39(-4.93%)
May 12, 2010	27.85	28.24	27.44	28.11	3,935,547	+0.53(+1.93%)
May 11, 2010	27.89	28.11	27.55	27.58	7,276,731	-0.52(-1.86%)
May 10, 2010	27.63	28.12	27.60	28.10	6,737,394	+1.91(+7.28%)
May 07, 2010	26.70	27.46	25.53	26.19	8,492,048	-0.49(-1.85%)
May 06, 2010	26.70	27.83	25.39	26.69	1,264	-0.25(-0.92%)
May 05, 2010	27.05	27.77	26.70	26.93	7,250,134	-0.30(-1.11%)
May 04, 2010	28.13	28.14	27.01	27.24	632	-1.31(-4.59%)
May 03, 2010	27.88	28.60	27.70	28.55	6,489,476	+0.87(+3.15%)
Apr 30, 2010	29.57	29.60	27.51	27.67	9,933,004	-1.84(-6.24%)
Apr 29, 2010	29.43	29.82	28.92	29.51	6,485,867	+0.43(+1.47%)
Apr 28, 2010	29.71	29.81	28.48	29.09	6,734,677	-0.48(-1.64%)
Apr 27, 2010	30.56	30.57	29.43	29.57	263	-1.13(-3.68%)
Apr 26, 2010	30.54	30.95	30.40	30.70	4,295,188	+0.34(+1.12%)
Apr 23, 2010	29.84	30.43	29.44	30.36	4,782,630	+0.33(+1.11%)
Apr 22, 2010	28.86	30.27	28.63	30.03	6,710,486	+1.01(+3.47%)
Apr 21, 2010	29.02	29.12	28.25	29.02	10,792	+0.10(+0.36%)
Apr 20, 2010	29.88	30.10	28.62	28.92	368	-0.93(-3.12%)
Apr 19, 2010	29.44	29.84	28.87	29.84	5,618,574	+0.35(+1.19%)
Apr 16, 2010	29.66	30.03	29.36	29.49	7,887,784	-0.34(-1.14%)
Apr 15, 2010	29.69	30.26	29.57	29.84	6,368,422	+0.05(+0.16%)
Apr 14, 2010	29.60	29.94	29.37	29.79	7,095,398	+0.47(+1.62%)
Apr 13, 2010	29.37	29.50	29.03	29.31	6,047,990	-0.06(-0.19%)
Apr 12, 2010	30.00	30.00	29.30	29.37	5,900,006	-0.53(-1.78%)
Apr 09, 2010	30.52	30.52	29.71	29.90	13,040,654	+0.51(+1.74%)
Apr 08, 2010	29.92	30.35	29.34	29.39	12,863,455	-1.72(-5.52%)
Apr 07, 2010	31.57	31.69	30.95	31.11	6,091,830	-0.41(-1.29%)
Apr 06, 2010	31.66	31.78	31.41	31.51	4,198,638	-0.14(-0.45%)
Apr 05, 2010	31.13	31.83	31.06	31.66	4,836,089	+0.60(+1.94%)
Apr 01, 2010	30.51	31.05	31.05	31.05	4,033,585	+0.72(+2.36%)
Mar 31, 2010	30.64	30.82	30.25	30.34	3,645,881	-0.48(-1.56%)
Mar 30, 2010	31.02	31.51	30.81	30.82	3,242,485	-0.22(-0.70%)
Mar 29, 2010	31.39	31.39	30.61	31.03	3,040,041	-0.17(-0.54%)
Mar 26, 2010	31.05	31.37	30.95	31.20	4,014,026	+0.25(+0.82%)
Mar 25, 2010	31.27	31.54	30.95	30.95	5,261,565	+0.03(+0.09%)
Mar 24, 2010	31.48	31.57	30.84	30.92	5,410,708	-0.75(-2.38%)
Mar 23, 2010	30.01	31.83	30.01	31.67	13,313,203	+1.55(+5.13%)
Mar 22, 2010	29.30	30.18	28.91	30.13	4,074,792	+0.50(+1.69%)
Mar 19, 2010	29.44	29.72	29.30	29.63	4,920,217	+0.23(+0.77%)
Mar 18, 2010	29.25	29.69	29.25	29.40	4,936,082	+0.27(+0.94%)
Mar 17, 2010	29.00	29.19	28.88	29.13	2,964,250	+0.16(+0.55%)
Mar 16, 2010	28.99	29.09	28.72	28.97	3,721,297	+0.00(+0.00%)
Mar 15, 2010	28.84	29.02	28.80	28.97	3,595,546	+0.15(+0.52%)
Mar 12, 2010	28.76	28.92	28.51	28.82	3,845,982	+0.33(+1.16%)
Mar 11, 2010	28.60	28.69	28.22	28.49	3,493,215	-0.09(-0.33%)
Mar 10, 2010	28.54	29.00	28.24	28.58	5,162,159	+0.18(+0.63%)
Mar 09, 2010	28.77	28.84	28.24	28.40	4,660,266	-0.46(-1.60%)
Mar 08, 2010	28.53	29.01	28.48	28.86	6,135,962	+0.43(+1.53%)
Mar 05, 2010	27.91	28.48	27.68	28.43	4,557,635	+0.67(+2.41%)
Mar 04, 2010	27.17	27.85	27.14	27.76	6,696,954	+0.59(+2.19%)
Mar 03, 2010	27.32	27.68	27.13	27.17	8,530,664	-0.07(-0.24%)
Mar 02, 2010	26.47	27.30	26.05	27.23	13,061,076	+0.91(+3.44%)

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.