Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.38	28.93	26.95	28.54	205,955	+1.16(+4.24%)
May 27, 2010	27.11	27.57	26.98	27.38	140,579	+0.92(+3.48%)
May 26, 2010	26.50	27.37	26.35	26.46	118,114	+0.17(+0.65%)
May 25, 2010	25.62	26.44	24.60	26.29	283,692	-0.16(-0.60%)
May 24, 2010	27.04	27.26	26.33	26.45	131,822	-0.75(-2.76%)
May 21, 2010	26.46	27.42	25.69	27.20	218,076	+0.44(+1.64%)
May 20, 2010	26.77	27.64	26.66	26.76	178,919	-1.24(-4.43%)
May 19, 2010	28.62	28.70	27.17	28.00	285,909	-0.79(-2.74%)
May 18, 2010	30.24	30.56	28.70	28.79	108,946	-1.17(-3.91%)
May 17, 2010	30.20	30.56	29.30	29.96	215,954	-0.23(-0.76%)
May 14, 2010	30.49	30.91	29.82	30.19	327,248	-0.64(-2.08%)
May 13, 2010	31.06	31.98	30.67	30.83	211,878	-0.17(-0.55%)
May 12, 2010	30.08	31.22	30.08	31.00	143,687	+1.09(+3.64%)
May 11, 2010	30.20	30.30	29.31	29.91	180,816	-0.22(-0.73%)
May 10, 2010	29.97	30.87	29.60	30.13	377,683	+1.77(+6.24%)
May 07, 2010	28.00	29.08	27.52	28.36	458,771	+0.20(+0.71%)
May 06, 2010	28.30	28.75	26.38	28.16	377,408	-0.39(-1.37%)
May 05, 2010	27.45	28.84	27.11	28.55	306,346	+0.30(+1.06%)
May 04, 2010	28.84	29.78	28.00	28.25	244,658	-1.14(-3.88%)
May 03, 2010	28.65	29.83	28.41	29.39	150,145	+0.90(+3.16%)
Apr 30, 2010	29.94	30.02	28.42	28.49	137,849	-1.41(-4.72%)
Apr 29, 2010	29.32	30.24	29.32	29.90	122,772	+0.88(+3.03%)
Apr 28, 2010	29.26	29.26	28.60	29.02	157,854	-0.12(-0.41%)
Apr 27, 2010	29.62	30.30	29.02	29.14	203,665	-0.58(-1.95%)
Apr 26, 2010	29.69	30.00	29.57	29.72	49,087	-0.03(-0.10%)
Apr 23, 2010	29.71	30.00	29.58	29.75	117,607	-0.09(-0.30%)
Apr 22, 2010	29.09	29.85	28.66	29.84	99,402	+0.62(+2.12%)
Apr 21, 2010	29.25	29.43	28.95	29.22	124,101	+0.00(+0.00%)
Apr 20, 2010	28.60	29.25	28.38	29.22	111,696	+0.84(+2.96%)
Apr 19, 2010	28.13	28.76	27.70	28.38	85,819	+0.05(+0.18%)
Apr 16, 2010	28.50	28.94	28.01	28.33	145,401	-0.27(-0.94%)
Apr 15, 2010	28.75	28.99	28.14	28.60	172,154	-0.16(-0.56%)
Apr 14, 2010	28.10	28.78	28.08	28.76	133,717	+0.73(+2.60%)
Apr 13, 2010	28.59	28.59	27.49	28.03	236,296	-0.73(-2.54%)
Apr 12, 2010	29.67	29.67	28.65	28.76	203,867	-0.82(-2.77%)
Apr 09, 2010	29.51	29.88	29.44	29.58	62,062	+0.09(+0.31%)
Apr 08, 2010	29.30	29.73	29.13	29.49	90,993	+0.13(+0.44%)
Apr 07, 2010	29.25	29.66	29.00	29.36	218,597	+0.16(+0.55%)
Apr 06, 2010	28.66	29.45	28.52	29.20	207,341	+0.53(+1.85%)
Apr 05, 2010	28.38	28.79	28.06	28.67	92,817	+0.53(+1.88%)
Apr 01, 2010	28.13	28.14	28.14	28.14	109,500	+0.24(+0.86%)
Mar 31, 2010	28.07	28.66	27.81	27.90	146,742	-0.14(-0.50%)
Mar 30, 2010	27.67	28.41	27.50	28.04	205,841	+0.49(+1.78%)
Mar 29, 2010	27.37	28.00	27.22	27.55	197,777	+0.41(+1.51%)
Mar 26, 2010	27.20	27.77	26.93	27.14	161,488	+0.12(+0.44%)
Mar 25, 2010	27.28	28.25	27.01	27.02	241,789	+0.05(+0.19%)
Mar 24, 2010	27.19	27.43	26.88	26.97	221,110	-0.44(-1.61%)
Mar 23, 2010	26.92	27.45	26.75	27.41	196,449	+0.46(+1.71%)
Mar 22, 2010	26.50	27.00	26.32	26.95	155,039	+0.18(+0.67%)
Mar 19, 2010	27.10	27.31	26.21	26.77	345,569	-0.28(-1.04%)
Mar 18, 2010	26.78	27.35	26.73	27.05	206,066	+0.20(+0.74%)
Mar 17, 2010	26.70	26.99	26.70	26.85	292,886	+0.10(+0.37%)
Mar 16, 2010	25.64	26.77	25.64	26.75	464,545	+1.03(+4.00%)
Mar 15, 2010	25.63	25.79	25.53	25.72	181,421	-0.23(-0.89%)
Mar 12, 2010	25.75	26.02	25.33	25.95	265,733	+0.27(+1.05%)
Mar 11, 2010	25.20	25.68	25.05	25.68	169,085	+0.39(+1.54%)
Mar 10, 2010	25.33	25.57	25.03	25.29	382,803	-0.03(-0.12%)
Mar 09, 2010	25.10	25.65	25.06	25.32	277,535	+0.14(+0.56%)
Mar 08, 2010	24.95	25.25	24.80	25.18	167,322	+0.23(+0.92%)
Mar 05, 2010	24.61	24.97	24.43	24.95	126,987	+0.41(+1.67%)
Mar 04, 2010	23.50	24.68	23.36	24.54	307,487	+0.46(+1.91%)
Mar 03, 2010	24.10	24.41	23.89	24.08	188,038	-0.01(-0.04%)
Mar 02, 2010	23.86	24.25	23.74	24.09	250,862	+0.35(+1.47%)

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.