Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.20	25.99	24.44	25.59	116,969	+0.39(+1.55%)
May 27, 2010	25.68	25.94	24.74	25.20	137,041	+0.52(+2.11%)
May 26, 2010	24.62	25.25	24.07	24.68	168,636	+0.37(+1.53%)
May 25, 2010	23.17	24.44	22.97	24.31	95,543	+0.11(+0.46%)
May 24, 2010	24.86	25.32	23.89	24.19	128,225	-0.61(-2.47%)
May 21, 2010	23.20	25.52	23.20	24.81	224,225	+1.39(+5.94%)
May 20, 2010	23.38	24.60	23.22	23.41	213,138	-1.71(-6.79%)
May 19, 2010	25.80	26.49	24.63	25.12	226,441	-0.84(-3.25%)
May 18, 2010	26.68	27.15	25.76	25.97	132,807	-0.32(-1.24%)
May 17, 2010	26.69	26.79	25.22	26.29	188,655	-0.30(-1.12%)
May 14, 2010	27.28	27.28	26.10	26.59	152,553	-0.98(-3.57%)
May 13, 2010	27.20	28.29	26.96	27.57	137,610	+0.19(+0.68%)
May 12, 2010	27.01	27.45	26.08	27.39	125,917	+0.71(+2.68%)
May 11, 2010	26.04	26.92	25.33	26.67	255,857	+1.50(+5.97%)
May 10, 2010	24.81	25.94	24.14	25.17	196,844	+1.47(+6.18%)
May 07, 2010	24.47	24.98	23.32	23.70	288,326	-0.67(-2.74%)
May 06, 2010	25.77	26.65	22.26	24.37	253,210	-1.67(-6.41%)
May 05, 2010	25.87	26.90	25.56	26.04	278,848	-1.17(-4.30%)
May 04, 2010	29.18	29.39	26.90	27.21	290,850	-2.44(-8.23%)
May 03, 2010	29.67	29.72	29.00	29.65	122,191	+0.17(+0.57%)
Apr 30, 2010	30.06	30.52	29.47	29.48	143,675	-0.56(-1.85%)
Apr 29, 2010	30.60	30.92	29.00	30.04	170,790	-0.17(-0.55%)
Apr 28, 2010	30.42	30.46	29.71	30.21	128,313	+0.25(+0.84%)
Apr 27, 2010	31.69	31.96	29.92	29.95	128,432	-2.07(-6.46%)
Apr 26, 2010	31.66	32.70	31.66	32.02	139,138	+0.28(+0.88%)
Apr 23, 2010	31.75	32.04	31.38	31.75	188,266	-0.32(-0.98%)
Apr 22, 2010	33.40	33.59	31.72	32.06	405,430	-1.96(-5.75%)
Apr 21, 2010	32.93	34.09	32.53	34.02	142,794	+1.17(+3.56%)
Apr 20, 2010	31.51	32.89	31.03	32.85	83,082	+1.43(+4.55%)
Apr 19, 2010	32.18	32.28	31.07	31.42	140,272	-1.05(-3.23%)
Apr 16, 2010	33.12	33.23	31.97	32.47	133,091	-0.69(-2.07%)
Apr 15, 2010	33.47	33.64	32.87	33.16	82,139	-0.45(-1.33%)
Apr 14, 2010	32.64	33.66	32.63	33.60	92,452	+1.09(+3.37%)
Apr 13, 2010	32.10	32.60	31.73	32.51	48,310	+0.41(+1.27%)
Apr 12, 2010	32.31	32.71	31.98	32.10	67,449	-0.28(-0.86%)
Apr 09, 2010	31.61	32.48	30.84	32.38	89,852	+0.92(+2.92%)
Apr 08, 2010	32.41	32.41	31.39	31.46	86,841	-0.96(-2.95%)
Apr 07, 2010	32.58	33.25	32.20	32.41	94,831	-0.45(-1.36%)
Apr 06, 2010	32.45	33.36	32.45	32.86	62,259	+0.09(+0.28%)
Apr 05, 2010	31.45	32.78	31.09	32.77	136,641	+1.43(+4.56%)
Apr 01, 2010	30.60	31.34	31.34	31.34	134,527	+1.05(+3.46%)
Mar 31, 2010	30.02	30.68	30.02	30.29	84,433	+0.13(+0.43%)
Mar 30, 2010	30.46	30.98	29.96	30.16	62,530	-0.27(-0.88%)
Mar 29, 2010	29.91	30.50	29.72	30.43	85,372	+0.71(+2.40%)
Mar 26, 2010	29.58	30.21	29.00	29.71	86,112	+0.43(+1.46%)
Mar 25, 2010	30.35	30.77	29.27	29.29	82,717	-0.71(-2.35%)
Mar 24, 2010	30.33	30.60	29.83	29.99	86,802	-0.59(-1.94%)
Mar 23, 2010	29.79	30.61	29.54	30.59	130,749	+0.86(+2.90%)
Mar 22, 2010	27.79	29.81	27.39	29.72	168,231	+1.58(+5.60%)
Mar 19, 2010	29.05	29.07	27.82	28.15	110,613	-0.69(-2.38%)
Mar 18, 2010	29.52	29.92	28.80	28.83	73,533	-0.85(-2.88%)
Mar 17, 2010	29.05	29.88	28.87	29.69	172,756	+0.61(+2.11%)
Mar 16, 2010	28.15	29.31	27.86	29.07	180,762	+1.01(+3.60%)
Mar 15, 2010	27.54	28.11	27.39	28.06	126,046	+0.11(+0.40%)
Mar 12, 2010	28.08	28.25	27.69	27.95	88,333	+0.09(+0.33%)
Mar 11, 2010	28.00	28.32	27.80	27.86	97,613	-0.40(-1.41%)
Mar 10, 2010	28.26	28.60	27.91	28.26	116,717	-0.04(-0.13%)
Mar 09, 2010	28.30	28.74	27.95	28.29	95,316	-0.20(-0.72%)
Mar 08, 2010	28.24	28.63	28.01	28.50	58,467	+0.27(+0.95%)
Mar 05, 2010	27.37	28.23	27.26	28.23	100,848	+1.10(+4.07%)
Mar 04, 2010	26.61	27.21	26.46	27.13	93,735	+0.52(+1.95%)
Mar 03, 2010	26.82	27.25	26.50	26.61	194,542	+0.10(+0.39%)
Mar 02, 2010	26.44	26.84	26.01	26.50	166,480	+0.17(+0.63%)

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.