Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.17	26.19	25.26	25.41	108,487	-0.76(-2.90%)
May 27, 2010	25.38	26.17	24.89	26.17	111,412	+1.29(+5.20%)
May 26, 2010	25.31	25.50	24.65	24.88	112,390	-0.33(-1.30%)
May 25, 2010	24.82	25.38	24.27	25.20	100,660	-0.27(-1.05%)
May 24, 2010	25.39	26.01	24.91	25.47	100,521	+0.10(+0.41%)
May 21, 2010	25.00	25.66	24.38	25.37	98,435	-0.11(-0.44%)
May 20, 2010	25.15	26.38	25.10	25.48	94,076	-1.43(-5.32%)
May 19, 2010	26.44	26.99	25.88	26.91	75,095	+0.36(+1.36%)
May 18, 2010	27.99	27.99	26.53	26.55	75,921	-1.21(-4.35%)
May 17, 2010	27.14	27.77	26.36	27.75	139,973	+0.64(+2.35%)
May 14, 2010	27.20	27.20	25.43	27.12	136,318	-0.23(-0.85%)
May 13, 2010	27.39	27.56	26.94	27.35	75,737	-0.03(-0.13%)
May 12, 2010	26.60	27.50	26.51	27.38	65,031	+0.91(+3.45%)
May 11, 2010	26.54	26.90	25.83	26.47	50,402	+0.30(+1.15%)
May 10, 2010	25.80	26.20	25.54	26.17	64,484	+1.41(+5.71%)
May 07, 2010	25.30	25.72	24.38	24.76	177,239	-0.56(-2.21%)
May 06, 2010	25.92	28.02	23.94	25.32	112,230	-0.79(-3.04%)
May 05, 2010	26.62	26.97	26.11	26.11	101,443	-0.65(-2.42%)
May 04, 2010	27.13	27.13	26.56	26.75	110,401	-0.77(-2.79%)
May 03, 2010	26.67	27.81	26.47	27.52	81,489	+0.65(+2.40%)
Apr 30, 2010	28.30	28.55	26.86	26.87	126,942	-1.53(-5.40%)
Apr 29, 2010	27.55	28.43	27.15	28.41	68,683	+1.08(+3.94%)
Apr 28, 2010	27.30	27.44	26.55	27.33	92,880	+0.28(+1.05%)
Apr 27, 2010	28.18	28.48	27.04	27.05	172,180	-1.23(-4.36%)
Apr 26, 2010	28.97	28.99	28.18	28.28	247,672	-0.78(-2.70%)
Apr 23, 2010	29.60	29.72	28.99	29.06	158,847	-0.65(-2.18%)
Apr 22, 2010	30.20	30.24	29.51	29.71	390,337	-0.92(-3.01%)
Apr 21, 2010	30.22	30.67	30.17	30.63	41,681	+0.32(+1.05%)
Apr 20, 2010	29.97	30.54	29.63	30.31	75,509	+0.53(+1.79%)
Apr 19, 2010	29.07	29.89	28.99	29.78	82,999	+0.51(+1.74%)
Apr 16, 2010	29.43	29.70	29.12	29.27	67,761	-0.25(-0.85%)
Apr 15, 2010	28.64	29.56	28.51	29.52	68,702	+0.79(+2.76%)
Apr 14, 2010	28.01	28.76	27.94	28.73	31,364	+0.82(+2.93%)
Apr 13, 2010	27.62	27.95	27.50	27.91	24,284	+0.23(+0.84%)
Apr 12, 2010	27.49	27.75	27.46	27.68	22,706	+0.12(+0.44%)
Apr 09, 2010	27.88	28.16	27.44	27.56	56,649	-0.41(-1.48%)
Apr 08, 2010	27.87	28.05	27.61	27.97	31,084	-0.08(-0.28%)
Apr 07, 2010	27.70	28.28	27.70	28.05	57,344	+0.19(+0.68%)
Apr 06, 2010	27.29	28.12	27.24	27.86	77,856	+0.34(+1.25%)
Apr 05, 2010	26.47	27.51	26.16	27.51	97,080	+1.21(+4.59%)
Apr 01, 2010	26.50	26.31	26.31	26.31	48,743	-0.20(-0.75%)
Mar 31, 2010	27.14	27.33	26.50	26.50	89,740	-0.81(-2.97%)
Mar 30, 2010	27.25	27.40	26.87	27.31	32,512	+0.08(+0.28%)
Mar 29, 2010	27.20	27.35	27.00	27.24	42,101	+0.07(+0.25%)
Mar 26, 2010	27.41	27.47	27.03	27.17	36,375	-0.15(-0.57%)
Mar 25, 2010	27.74	27.85	27.28	27.32	154,225	-0.34(-1.21%)
Mar 24, 2010	27.58	27.84	27.47	27.66	110,082	-0.09(-0.31%)
Mar 23, 2010	27.17	27.83	27.17	27.74	85,181	+0.03(+0.09%)
Mar 22, 2010	27.33	27.78	26.96	27.72	93,198	+0.33(+1.19%)
Mar 19, 2010	28.16	28.16	27.11	27.39	110,934	-0.60(-2.15%)
Mar 18, 2010	27.96	28.30	27.82	27.99	24,208	-0.07(-0.25%)
Mar 17, 2010	28.14	28.43	27.99	28.06	159,365	+0.05(+0.18%)
Mar 16, 2010	28.38	28.60	27.72	28.01	102,677	-0.36(-1.27%)
Mar 15, 2010	28.27	28.54	27.67	28.37	118,518	+0.25(+0.89%)
Mar 12, 2010	27.94	28.65	27.94	28.12	68,524	-0.46(-1.62%)
Mar 11, 2010	27.77	28.61	27.77	28.59	60,373	+0.60(+2.15%)
Mar 10, 2010	27.51	28.06	27.49	27.98	90,310	+0.59(+2.17%)
Mar 09, 2010	27.19	27.64	27.19	27.39	41,749	+0.03(+0.13%)
Mar 08, 2010	27.52	27.66	27.31	27.36	62,279	-0.15(-0.53%)
Mar 05, 2010	26.86	27.50	26.16	27.50	81,404	+0.69(+2.57%)
Mar 04, 2010	27.05	27.05	26.48	26.82	63,109	-0.14(-0.51%)
Mar 03, 2010	26.32	27.03	26.25	26.95	140,238	+0.59(+2.25%)
Mar 02, 2010	25.77	26.39	25.39	26.36	83,873	+0.66(+2.58%)

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.