Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.46	26.80	26.22	26.46	4,608,060	-0.05(-0.17%)
May 27, 2010	26.47	26.51	26.01	26.50	3,181,257	+0.58(+2.24%)
May 26, 2010	25.86	26.55	25.82	25.92	5,597,181	+0.25(+0.99%)
May 25, 2010	25.28	25.69	25.07	25.67	5,079,329	-0.27(-1.05%)
May 24, 2010	25.92	26.42	25.58	25.94	5,697,430	-0.14(-0.52%)
May 21, 2010	25.82	26.57	25.72	26.08	6,860,627	-0.28(-1.07%)
May 20, 2010	26.46	26.81	26.35	26.36	5,379,449	-0.84(-3.10%)
May 19, 2010	26.93	27.37	26.70	27.20	4,181,216	+0.13(+0.47%)
May 18, 2010	27.12	27.59	26.96	27.08	118,912	-0.05(-0.17%)
May 17, 2010	27.01	27.20	26.50	27.12	4,791,343	+0.10(+0.37%)
May 14, 2010	27.02	27.46	26.68	27.02	4,196,672	-0.44(-1.62%)
May 13, 2010	27.62	27.93	27.38	27.47	4,073,952	-0.22(-0.79%)
May 12, 2010	26.89	27.72	26.78	27.68	5,435,781	+0.82(+3.04%)
May 11, 2010	26.95	27.11	26.68	26.87	5,315,055	+0.14(+0.51%)
May 10, 2010	26.55	26.76	26.47	26.73	6,847,585	+1.06(+4.14%)
May 07, 2010	25.97	26.10	24.97	25.67	7,947,741	-1.19(-4.43%)
May 06, 2010	26.86	27.09	24.84	26.86	330	+0.72(+2.76%)
May 05, 2010	26.48	26.68	26.05	26.14	9,984,963	-0.09(-0.33%)
May 04, 2010	26.64	26.66	26.04	26.22	9,249,450	-0.70(-2.60%)
May 03, 2010	26.93	27.23	26.58	26.92	8,545,797	+0.11(+0.41%)
Apr 30, 2010	28.17	28.26	26.75	26.81	13,599,861	-1.53(-5.41%)
Apr 29, 2010	28.34	28.87	27.90	28.35	8,382,989	+0.67(+2.43%)
Apr 28, 2010	27.32	27.89	27.05	27.68	10,199,614	+0.44(+1.63%)
Apr 27, 2010	27.19	27.90	27.02	27.23	1,009	-0.11(-0.40%)
Apr 26, 2010	28.32	28.44	27.22	27.34	6,109,529	-0.75(-2.68%)
Apr 23, 2010	27.84	28.15	27.59	28.09	4,563,392	+0.19(+0.68%)
Apr 22, 2010	28.12	28.15	27.65	27.90	6,310,574	-0.30(-1.06%)
Apr 21, 2010	29.03	29.27	28.07	28.20	20,607	-0.81(-2.78%)
Apr 20, 2010	29.15	29.35	28.44	29.01	7,187,000	+0.03(+0.09%)
Apr 19, 2010	28.50	29.38	28.44	28.98	5,786,812	+0.49(+1.72%)
Apr 16, 2010	28.42	28.83	27.86	28.49	9,778,722	-0.02(-0.06%)
Apr 15, 2010	28.93	29.19	28.37	28.51	8,007,787	-0.43(-1.47%)
Apr 14, 2010	29.30	29.43	28.71	28.94	7,412,741	-0.42(-1.42%)
Apr 13, 2010	29.73	29.80	29.19	29.35	6,808,670	-0.52(-1.73%)
Apr 12, 2010	30.05	30.19	29.83	29.87	5,874,191	-0.10(-0.33%)
Apr 09, 2010	30.15	30.47	29.40	29.97	7,821,318	-0.58(-1.90%)
Apr 08, 2010	31.11	31.21	30.32	30.55	10,491,807	-0.57(-1.84%)
Apr 07, 2010	31.73	31.80	31.04	31.12	5,548,001	-0.73(-2.31%)
Apr 06, 2010	31.78	32.63	31.72	31.86	4,502,787	-0.24(-0.76%)
Apr 05, 2010	31.84	32.24	31.76	32.10	3,397,804	+0.41(+1.29%)
Apr 01, 2010	32.06	31.70	31.70	31.70	4,754,946	-0.16(-0.51%)
Mar 31, 2010	32.00	32.15	31.57	31.86	5,286,794	-0.24(-0.76%)
Mar 30, 2010	31.73	32.32	31.63	32.10	4,953,659	+0.42(+1.32%)
Mar 29, 2010	31.17	31.78	31.10	31.69	3,226,377	+0.54(+1.75%)
Mar 26, 2010	31.50	31.65	30.78	31.14	5,395,758	-0.43(-1.35%)
Mar 25, 2010	31.36	31.89	31.21	31.57	5,803,588	+0.34(+1.10%)
Mar 24, 2010	31.60	31.89	31.22	31.22	4,620,030	-0.53(-1.66%)
Mar 23, 2010	31.51	31.81	31.21	31.75	6,737,616	+0.32(+1.01%)
Mar 22, 2010	31.37	31.98	30.86	31.43	13,703,397	+0.16(+0.52%)
Mar 19, 2010	30.79	31.70	30.23	31.27	15,797,027	+1.11(+3.67%)
Mar 18, 2010	28.80	30.25	28.24	30.16	10,080,782	+1.36(+4.73%)
Mar 17, 2010	29.05	29.12	28.61	28.80	4,323,612	-0.19(-0.66%)
Mar 16, 2010	28.77	29.02	28.39	28.99	4,370,894	+0.30(+1.04%)
Mar 15, 2010	28.51	28.71	28.43	28.69	3,871,467	-0.20(-0.69%)
Mar 12, 2010	29.83	29.98	28.75	28.89	5,514,146	-0.77(-2.60%)
Mar 11, 2010	28.58	29.74	28.49	29.66	7,491,114	+0.94(+3.29%)
Mar 10, 2010	28.24	28.93	28.19	28.72	3,605,096	+0.38(+1.34%)
Mar 09, 2010	28.70	28.70	28.25	28.34	2,652,640	+0.01(+0.03%)
Mar 08, 2010	28.46	28.56	28.24	28.33	2,364,450	-0.15(-0.51%)
Mar 05, 2010	27.93	28.54	27.78	28.47	4,330,932	+0.66(+2.38%)
Mar 04, 2010	28.38	28.43	27.34	27.81	7,487,253	-0.57(-2.01%)
Mar 03, 2010	28.08	28.79	28.00	28.38	5,732,287	+0.24(+0.87%)
Mar 02, 2010	27.57	28.26	27.30	28.14	6,649,332	+0.63(+2.28%)

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.