Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.11	26.45	26.06	26.11	6,421	-0.35(-1.33%)
May 27, 2010	25.67	26.46	25.67	26.46	16,111	+1.41(+5.62%)
May 26, 2010	25.41	25.51	25.04	25.05	20,503	-0.34(-1.36%)
May 25, 2010	25.11	25.40	24.72	25.40	33,672	-0.33(-1.29%)
May 24, 2010	26.01	26.01	25.66	25.73	10,507	-0.43(-1.64%)
May 21, 2010	25.45	26.17	25.38	26.15	23,494	+0.39(+1.53%)
May 20, 2010	25.44	25.94	25.44	25.76	12,914	-0.82(-3.09%)
May 19, 2010	26.36	26.58	26.20	26.58	263,100	+0.15(+0.58%)
May 18, 2010	27.35	27.35	26.43	26.43	12,468	-0.65(-2.41%)
May 17, 2010	27.12	27.14	26.60	27.08	24,453	-0.25(-0.91%)
May 14, 2010	27.33	27.56	26.97	27.33	26,691	-0.61(-2.19%)
May 13, 2010	28.04	28.28	27.94	27.94	39,596	-0.34(-1.20%)
May 12, 2010	28.16	28.37	28.15	28.28	98,182	+0.41(+1.46%)
May 11, 2010	28.04	28.16	27.87	27.87	1,585	-0.29(-1.04%)
May 10, 2010	28.30	28.30	28.02	28.16	26,946	+1.74(+6.60%)
May 07, 2010	26.75	27.36	25.45	26.42	41,111	+0.65(+2.54%)
May 06, 2010	27.68	27.88	24.93	25.76	83,915	-2.23(-7.98%)
May 05, 2010	28.12	28.28	27.92	28.00	27,941	-0.80(-2.76%)
May 04, 2010	29.20	29.20	28.56	28.80	93,788	-1.14(-3.82%)
May 03, 2010	29.71	29.96	29.69	29.94	21,515	+0.33(+1.11%)
Apr 30, 2010	29.97	30.08	29.61	29.61	4,724	-0.24(-0.81%)
Apr 29, 2010	29.68	29.93	29.63	29.85	18,492	+0.62(+2.13%)
Apr 28, 2010	29.61	29.61	29.02	29.23	10,187	-0.10(-0.36%)
Apr 27, 2010	30.20	30.21	29.33	29.33	21,249	-1.30(-4.25%)
Apr 26, 2010	30.73	30.73	30.57	30.63	5,009	-0.03(-0.10%)
Apr 23, 2010	30.33	30.67	30.33	30.67	13,529	+0.34(+1.12%)
Apr 22, 2010	30.18	30.33	29.98	30.33	12,644	-0.14(-0.47%)
Apr 21, 2010	30.75	30.75	30.47	30.47	2,912	-0.33(-1.06%)
Apr 20, 2010	30.62	30.79	30.61	30.79	13,502	+0.41(+1.34%)
Apr 19, 2010	30.41	30.45	30.09	30.39	13,379	-0.27(-0.87%)
Apr 16, 2010	30.91	30.91	30.43	30.65	9,440	-0.62(-1.97%)
Apr 15, 2010	31.21	31.28	31.09	31.27	3,092	-0.10(-0.32%)
Apr 14, 2010	31.09	31.37	31.09	31.37	8,923	+0.41(+1.33%)
Apr 13, 2010	31.05	31.05	30.66	30.96	6,234	-0.01(-0.02%)
Apr 12, 2010	30.96	30.99	30.82	30.96	4,635	+0.14(+0.46%)
Apr 09, 2010	30.51	30.82	30.51	30.82	6,993	+0.38(+1.24%)
Apr 08, 2010	30.20	30.44	30.08	30.44	9,155	+0.09(+0.29%)
Apr 07, 2010	30.46	30.55	30.34	30.35	35,657	-0.23(-0.75%)
Apr 06, 2010	30.44	30.63	30.32	30.58	20,747	+0.15(+0.51%)
Apr 05, 2010	30.57	30.65	30.43	30.43	11,145	-0.07(-0.24%)
Apr 01, 2010	30.36	30.50	30.50	30.50	6,320	+0.58(+1.95%)
Mar 31, 2010	29.94	30.02	29.86	29.92	8,116	-0.01(-0.05%)
Mar 30, 2010	30.21	30.21	29.84	29.94	7,173	-0.02(-0.06%)
Mar 29, 2010	30.05	30.05	29.88	29.96	11,392	+0.34(+1.14%)
Mar 26, 2010	29.61	29.79	29.57	29.62	38,767	+0.32(+1.09%)
Mar 25, 2010	29.61	29.74	29.30	29.30	14,682	+0.05(+0.17%)
Mar 24, 2010	29.36	29.40	29.25	29.25	6,570	-0.53(-1.77%)
Mar 23, 2010	29.57	29.78	29.57	29.78	8,234	+0.18(+0.62%)
Mar 22, 2010	29.06	29.60	29.06	29.59	10,065	+0.23(+0.77%)
Mar 19, 2010	29.79	29.79	29.37	29.37	11,732	-0.37(-1.26%)
Mar 18, 2010	29.80	29.95	29.67	29.74	11,303	-0.20(-0.68%)
Mar 17, 2010	29.83	30.00	29.83	29.95	6,942	+0.14(+0.45%)
Mar 16, 2010	29.45	29.81	29.45	29.81	4,813	+0.49(+1.68%)
Mar 15, 2010	29.26	29.32	29.24	29.32	4,001	-0.21(-0.73%)
Mar 12, 2010	29.67	29.67	29.51	29.53	3,663	+0.20(+0.69%)
Mar 11, 2010	29.20	29.40	29.20	29.33	8,765	+0.17(+0.57%)
Mar 10, 2010	29.07	29.37	29.07	29.16	14,410	+0.02(+0.07%)
Mar 09, 2010	28.94	29.23	28.94	29.15	11,471	-0.04(-0.14%)
Mar 08, 2010	29.34	29.34	29.10	29.19	10,257	+0.02(+0.05%)
Mar 05, 2010	28.85	29.17	28.81	29.17	18,940	+0.57(+1.98%)
Mar 04, 2010	28.85	28.85	28.50	28.61	9,540	-0.19(-0.67%)
Mar 03, 2010	28.74	28.96	28.62	28.80	20,851	+0.44(+1.54%)
Mar 02, 2010	28.35	28.57	28.33	28.36	5,228	+0.19(+0.66%)

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.