Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.77	25.06	24.65	24.77	951,700	-0.27(-1.09%)
May 27, 2010	24.24	25.05	24.03	25.04	876,103	+1.23(+5.16%)
May 26, 2010	24.28	24.62	23.79	23.81	998,763	-0.44(-1.81%)
May 25, 2010	23.75	24.28	23.46	24.25	1,111,019	-0.09(-0.36%)
May 24, 2010	24.82	24.88	24.34	24.34	708,327	-0.61(-2.46%)
May 21, 2010	23.96	24.96	23.91	24.96	1,048,959	+0.63(+2.61%)
May 20, 2010	24.64	25.00	24.32	24.32	1,167,965	-1.26(-4.92%)
May 19, 2010	25.88	26.20	25.39	25.58	1,022,114	-0.33(-1.28%)
May 18, 2010	26.46	26.73	25.79	25.91	753,537	-0.21(-0.82%)
May 17, 2010	26.35	26.62	25.49	26.13	742,159	-0.07(-0.26%)
May 14, 2010	26.20	27.07	25.91	26.20	874,965	-1.06(-3.90%)
May 13, 2010	27.47	27.89	27.04	27.26	945,132	-0.20(-0.71%)
May 12, 2010	26.79	27.66	26.79	27.45	678,096	+0.73(+2.74%)
May 11, 2010	27.18	27.45	26.71	26.72	1,329,624	+0.00(+0.00%)
May 10, 2010	26.75	26.81	26.55	26.72	1,414,926	+0.96(+3.71%)
May 07, 2010	27.36	27.52	25.57	25.77	2,061,425	-1.55(-5.68%)
May 06, 2010	28.64	28.97	25.62	27.32	1,860,808	-0.87(-3.08%)
May 05, 2010	28.50	28.89	28.15	28.19	601,818	-0.63(-2.20%)
May 04, 2010	29.33	29.39	28.30	28.82	636,622	-0.90(-3.02%)
May 03, 2010	29.06	29.74	29.06	29.72	385,734	+0.37(+1.26%)
Apr 30, 2010	29.90	30.13	29.32	29.35	629,642	-0.48(-1.60%)
Apr 29, 2010	29.45	29.96	29.21	29.83	403,847	+0.56(+1.90%)
Apr 28, 2010	29.32	29.59	29.07	29.27	389,174	-0.02(-0.07%)
Apr 27, 2010	29.61	30.16	29.21	29.29	640,120	-0.60(-1.99%)
Apr 26, 2010	29.88	30.17	29.61	29.88	508,810	-0.10(-0.33%)
Apr 23, 2010	29.97	30.15	29.72	29.98	561,554	-0.01(-0.03%)
Apr 22, 2010	28.99	30.01	28.89	29.99	1,035,861	+0.75(+2.57%)
Apr 21, 2010	28.80	29.28	28.78	29.24	576,806	+0.38(+1.32%)
Apr 20, 2010	28.39	28.90	28.30	28.86	493,845	+0.68(+2.42%)
Apr 19, 2010	28.22	28.44	27.99	28.18	450,337	-0.18(-0.62%)
Apr 16, 2010	27.96	28.92	27.96	28.35	568,684	-0.44(-1.53%)
Apr 15, 2010	28.67	28.87	28.65	28.79	462,471	+0.00(+0.00%)
Apr 14, 2010	28.80	28.97	28.60	28.79	532,903	+0.02(+0.07%)
Apr 13, 2010	28.36	28.84	28.26	28.77	653,229	+0.37(+1.31%)
Apr 12, 2010	28.13	28.43	27.91	28.40	396,948	+0.34(+1.22%)
Apr 09, 2010	27.94	28.09	27.83	28.06	556,453	+0.13(+0.45%)
Apr 08, 2010	27.91	28.15	27.82	27.93	414,535	-0.07(-0.24%)
Apr 07, 2010	28.35	28.46	27.78	28.00	462,397	-0.53(-1.85%)
Apr 06, 2010	28.41	28.62	28.17	28.53	481,996	-0.06(-0.20%)
Apr 05, 2010	28.51	28.67	28.29	28.59	506,090	+0.03(+0.10%)
Apr 01, 2010	27.90	28.56	28.56	28.56	701,557	+0.87(+3.14%)
Mar 31, 2010	27.84	27.99	27.67	27.69	560,245	-0.29(-1.05%)
Mar 30, 2010	28.33	28.71	27.97	27.98	592,819	-0.41(-1.44%)
Mar 29, 2010	28.67	28.74	28.29	28.39	619,976	-0.29(-1.02%)
Mar 26, 2010	28.75	28.93	28.55	28.68	880,372	-0.06(-0.20%)
Mar 25, 2010	28.91	28.94	28.60	28.74	811,967	-0.08(-0.27%)
Mar 24, 2010	28.99	29.04	28.75	28.82	434,883	-0.24(-0.84%)
Mar 23, 2010	28.88	29.11	28.66	29.06	619,446	+0.26(+0.91%)
Mar 22, 2010	28.51	28.98	28.21	28.80	913,599	+0.16(+0.54%)
Mar 19, 2010	27.91	28.65	27.91	28.64	1,583,501	+0.76(+2.73%)
Mar 18, 2010	28.11	28.27	27.79	27.88	434,488	-0.21(-0.76%)
Mar 17, 2010	27.83	28.35	27.83	28.10	588,802	+0.40(+1.44%)
Mar 16, 2010	27.41	27.71	27.28	27.70	555,040	+0.24(+0.89%)
Mar 15, 2010	27.35	27.52	27.33	27.45	1,005,712	-0.20(-0.71%)
Mar 12, 2010	27.63	27.80	27.29	27.65	578,463	+0.04(+0.14%)
Mar 11, 2010	27.55	27.63	27.03	27.61	369,872	-0.07(-0.25%)
Mar 10, 2010	27.51	27.72	27.38	27.68	470,194	+0.11(+0.39%)
Mar 09, 2010	27.46	27.83	27.45	27.57	397,457	-0.08(-0.28%)
Mar 08, 2010	28.02	28.02	27.59	27.65	437,939	-0.33(-1.19%)
Mar 05, 2010	27.66	28.10	27.56	27.98	485,114	+0.51(+1.85%)
Mar 04, 2010	27.24	27.50	26.86	27.47	642,583	+0.11(+0.39%)
Mar 03, 2010	26.51	27.45	26.51	27.37	972,065	+0.82(+3.09%)
Mar 02, 2010	26.59	26.71	26.35	26.55	460,971	-0.09(-0.33%)

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.