Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.62	25.52	25.03	25.18	132,914	-0.44(-1.70%)
May 27, 2010	25.28	25.63	24.89	25.62	112,096	+0.79(+3.20%)
May 26, 2010	24.87	25.29	24.64	24.82	136,842	-0.02(-0.09%)
May 25, 2010	24.40	24.93	24.24	24.85	146,587	-0.11(-0.44%)
May 24, 2010	25.40	25.42	24.90	24.96	93,108	-0.54(-2.10%)
May 21, 2010	25.04	25.59	24.66	25.49	250,062	+0.09(+0.37%)
May 20, 2010	25.59	26.03	25.28	25.40	282,284	-0.60(-2.30%)
May 19, 2010	26.08	26.40	25.63	26.00	210,767	-0.09(-0.33%)
May 18, 2010	26.94	26.96	26.06	26.08	190,186	-0.58(-2.16%)
May 17, 2010	26.50	26.90	26.18	26.66	205,670	+0.30(+1.15%)
May 14, 2010	26.37	26.57	26.06	26.36	129,420	-0.20(-0.76%)
May 13, 2010	26.54	26.96	26.41	26.56	142,554	-0.10(-0.38%)
May 12, 2010	26.23	27.05	25.87	26.66	269,821	+0.54(+2.08%)
May 11, 2010	26.09	26.52	25.76	26.12	167,488	-0.07(-0.27%)
May 10, 2010	25.95	26.50	25.71	26.19	289,066	+0.90(+3.57%)
May 07, 2010	26.05	26.05	25.19	25.28	186,050	-0.92(-3.50%)
May 06, 2010	26.47	26.98	24.37	26.20	192,066	-0.38(-1.43%)
May 05, 2010	26.60	26.84	26.31	26.58	132,350	-0.16(-0.61%)
May 04, 2010	27.10	27.25	26.64	26.75	189,627	-0.72(-2.61%)
May 03, 2010	27.30	27.59	27.03	27.46	95,839	+0.24(+0.89%)
Apr 30, 2010	27.68	28.11	27.22	27.22	253,864	-0.51(-1.82%)
Apr 29, 2010	27.68	27.80	27.32	27.73	166,920	+0.16(+0.59%)
Apr 28, 2010	27.76	28.00	27.48	27.56	136,128	-0.16(-0.56%)
Apr 27, 2010	27.74	28.19	27.45	27.72	146,120	-0.19(-0.70%)
Apr 26, 2010	28.06	28.28	27.52	27.91	160,867	-0.11(-0.39%)
Apr 23, 2010	27.45	28.30	26.82	28.02	300,134	+0.67(+2.44%)
Apr 22, 2010	27.84	27.84	27.00	27.35	193,637	-0.72(-2.57%)
Apr 21, 2010	28.28	28.28	27.94	28.07	98,260	+0.21(+0.75%)
Apr 20, 2010	27.88	28.14	27.75	27.87	90,779	+0.02(+0.08%)
Apr 19, 2010	28.06	28.11	27.45	27.84	115,571	-0.21(-0.75%)
Apr 16, 2010	28.25	28.25	27.62	28.05	108,064	-0.19(-0.66%)
Apr 15, 2010	27.99	28.39	27.94	28.24	54,795	+0.18(+0.64%)
Apr 14, 2010	27.90	28.10	27.34	28.06	99,557	+0.22(+0.78%)
Apr 13, 2010	27.60	27.89	27.32	27.84	49,168	+0.26(+0.93%)
Apr 12, 2010	27.55	27.74	27.45	27.59	79,158	+0.06(+0.23%)
Apr 09, 2010	27.80	27.80	27.38	27.52	64,596	-0.19(-0.67%)
Apr 08, 2010	27.59	27.85	27.53	27.71	57,685	-0.02(-0.08%)
Apr 07, 2010	27.81	27.99	26.63	27.73	85,771	-0.21(-0.75%)
Apr 06, 2010	27.46	28.04	27.46	27.94	58,905	+0.31(+1.12%)
Apr 05, 2010	27.21	27.86	27.17	27.63	82,359	+0.37(+1.37%)
Apr 01, 2010	27.71	27.26	27.26	27.26	70,085	-0.29(-1.07%)
Mar 31, 2010	27.48	27.97	27.32	27.55	111,878	-0.09(-0.34%)
Mar 30, 2010	27.38	27.65	27.23	27.65	71,160	+0.35(+1.28%)
Mar 29, 2010	27.29	27.40	27.16	27.30	65,204	+0.14(+0.51%)
Mar 26, 2010	27.46	27.54	27.03	27.16	52,429	-0.19(-0.68%)
Mar 25, 2010	28.10	28.14	27.28	27.35	113,620	-0.55(-1.98%)
Mar 24, 2010	27.97	28.09	27.70	27.90	135,649	-0.09(-0.30%)
Mar 23, 2010	27.36	28.05	27.24	27.98	79,073	+0.54(+1.95%)
Mar 22, 2010	27.02	27.52	27.02	27.45	76,983	+0.22(+0.80%)
Mar 19, 2010	27.67	28.72	27.16	27.23	233,337	-0.30(-1.07%)
Mar 18, 2010	27.62	27.72	27.48	27.52	45,151	-0.05(-0.20%)
Mar 17, 2010	27.48	27.68	27.43	27.58	57,556	+0.22(+0.79%)
Mar 16, 2010	27.09	27.38	27.03	27.36	67,331	+0.25(+0.92%)
Mar 15, 2010	26.98	27.11	26.72	27.11	74,366	+0.27(+1.01%)
Mar 12, 2010	26.72	26.84	26.40	26.84	98,867	+0.12(+0.44%)
Mar 11, 2010	26.55	26.74	26.39	26.72	101,481	-0.07(-0.26%)
Mar 10, 2010	26.45	26.84	26.22	26.79	115,491	+0.26(+0.97%)
Mar 09, 2010	26.29	26.81	26.18	26.54	121,129	+0.11(+0.41%)
Mar 08, 2010	26.24	26.46	26.09	26.43	92,170	+0.11(+0.41%)
Mar 05, 2010	26.05	26.35	26.05	26.32	188,503	+0.24(+0.92%)
Mar 04, 2010	26.24	26.35	26.04	26.08	94,587	-0.22(-0.83%)
Mar 03, 2010	26.35	26.46	26.22	26.30	105,889	+0.08(+0.30%)
Mar 02, 2010	26.17	26.30	26.09	26.22	112,537	+0.02(+0.09%)

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.