Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.79	27.05	26.72	26.79	345,891	+0.02(+0.06%)
May 27, 2010	26.72	26.78	26.48	26.78	163,852	+0.52(+1.97%)
May 26, 2010	26.45	26.59	26.18	26.26	347,216	+0.02(+0.09%)
May 25, 2010	25.74	26.24	25.55	26.24	713,910	-0.15(-0.58%)
May 24, 2010	26.61	26.81	26.39	26.39	298,308	-0.23(-0.85%)
May 21, 2010	26.13	26.62	25.98	26.62	468,900	+0.10(+0.38%)
May 20, 2010	26.74	26.98	26.52	26.52	467,726	-0.93(-3.37%)
May 19, 2010	27.55	27.71	27.24	27.44	465,599	-0.29(-1.06%)
May 18, 2010	28.22	28.26	27.68	27.74	440,695	-0.29(-1.05%)
May 17, 2010	28.09	28.14	27.58	28.03	321,967	+0.06(+0.22%)
May 14, 2010	27.97	28.24	27.85	27.97	304,224	-0.28(-0.98%)
May 13, 2010	28.31	28.57	28.18	28.25	171,898	-0.13(-0.45%)
May 12, 2010	28.12	28.41	28.00	28.37	226,607	+0.31(+1.10%)
May 11, 2010	28.13	29.19	28.02	28.06	303,093	+0.06(+0.20%)
May 10, 2010	27.73	28.04	27.71	28.01	516,480	+0.92(+3.39%)
May 07, 2010	27.11	27.52	26.73	27.09	669,034	+1.06(+4.09%)
May 06, 2010	28.01	29.18	25.23	26.02	358,342	-2.07(-7.37%)
May 05, 2010	28.29	28.32	28.02	28.09	254,441	-0.26(-0.92%)
May 04, 2010	28.66	28.66	28.23	28.35	343,268	-0.50(-1.72%)
May 03, 2010	28.60	28.91	28.50	28.85	111,145	+0.41(+1.43%)
Apr 30, 2010	28.48	28.76	28.43	28.45	166,220	+0.06(+0.20%)
Apr 29, 2010	28.47	28.57	28.34	28.39	298,899	+0.11(+0.38%)
Apr 28, 2010	28.09	28.37	28.07	28.28	206,220	+0.23(+0.83%)
Apr 27, 2010	28.47	28.61	28.04	28.05	217,231	-0.49(-1.73%)
Apr 26, 2010	28.61	28.70	28.53	28.54	84,703	-0.07(-0.25%)
Apr 23, 2010	28.43	28.63	28.23	28.61	144,696	+0.21(+0.74%)
Apr 22, 2010	28.23	28.42	28.09	28.40	229,188	+0.12(+0.44%)
Apr 21, 2010	28.22	28.33	28.20	28.28	115,422	+0.02(+0.08%)
Apr 20, 2010	28.19	28.26	28.05	28.26	164,613	+0.32(+1.15%)
Apr 19, 2010	27.81	27.96	27.74	27.94	256,536	+0.03(+0.11%)
Apr 16, 2010	28.14	28.18	27.82	27.91	226,311	-0.29(-1.03%)
Apr 15, 2010	28.12	28.22	28.06	28.20	126,768	-0.02(-0.07%)
Apr 14, 2010	28.19	28.22	28.06	28.22	66,700	+0.03(+0.11%)
Apr 13, 2010	28.16	28.24	28.02	28.19	74,089	-0.10(-0.35%)
Apr 12, 2010	28.30	28.36	28.21	28.29	103,669	+0.12(+0.43%)
Apr 09, 2010	28.07	28.17	27.81	28.16	57,079	+0.15(+0.55%)
Apr 08, 2010	28.03	28.05	27.91	28.01	84,450	-0.16(-0.58%)
Apr 07, 2010	28.36	28.37	28.07	28.17	136,073	-0.24(-0.85%)
Apr 06, 2010	28.13	28.44	28.12	28.42	64,466	+0.24(+0.84%)
Apr 05, 2010	28.07	28.20	27.99	28.18	113,363	+0.20(+0.71%)
Apr 01, 2010	27.83	27.98	27.98	27.98	123,857	+0.30(+1.09%)
Mar 31, 2010	27.71	27.81	27.56	27.68	117,771	-0.08(-0.29%)
Mar 30, 2010	27.82	27.91	27.74	27.76	116,601	-0.02(-0.06%)
Mar 29, 2010	27.57	27.79	27.55	27.77	91,706	+0.32(+1.17%)
Mar 26, 2010	27.44	27.56	27.34	27.45	127,612	+0.07(+0.25%)
Mar 25, 2010	27.69	27.69	27.37	27.38	289,732	-0.34(-1.22%)
Mar 24, 2010	27.91	27.91	27.71	27.72	146,861	-0.25(-0.89%)
Mar 23, 2010	27.90	27.99	27.80	27.97	165,424	+0.10(+0.37%)
Mar 22, 2010	28.04	28.04	27.77	27.86	100,308	-0.14(-0.52%)
Mar 19, 2010	28.13	28.18	27.83	28.01	96,288	-0.05(-0.19%)
Mar 18, 2010	28.20	28.23	27.99	28.06	182,547	-0.11(-0.41%)
Mar 17, 2010	28.12	28.23	28.08	28.18	123,402	+0.09(+0.31%)
Mar 16, 2010	27.88	28.10	27.76	28.09	118,500	+0.30(+1.09%)
Mar 15, 2010	27.67	27.81	27.65	27.79	110,093	+0.08(+0.30%)
Mar 12, 2010	27.94	27.99	27.67	27.70	184,482	-0.15(-0.55%)
Mar 11, 2010	27.77	27.86	27.66	27.86	314,845	+0.07(+0.26%)
Mar 10, 2010	27.68	27.81	27.64	27.78	141,586	+0.07(+0.25%)
Mar 09, 2010	27.74	27.79	27.68	27.72	184,096	-0.08(-0.30%)
Mar 08, 2010	27.73	27.82	27.73	27.80	70,663	+0.05(+0.18%)
Mar 05, 2010	27.58	27.79	27.54	27.75	143,306	+0.28(+1.03%)
Mar 04, 2010	27.50	27.50	27.30	27.47	120,314	+0.01(+0.04%)
Mar 03, 2010	27.53	27.63	27.40	27.46	124,163	-0.00(-0.01%)
Mar 02, 2010	27.42	27.59	27.41	27.46	91,465	+0.13(+0.46%)

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.