Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.04	26.05	25.45	25.46	57,221	-0.58(-2.25%)
May 27, 2010	25.74	26.13	25.52	26.04	183,696	+0.85(+3.37%)
May 26, 2010	25.26	25.76	25.12	25.19	79,104	+0.05(+0.22%)
May 25, 2010	25.07	25.40	24.96	25.14	79,135	-0.38(-1.50%)
May 24, 2010	26.13	26.13	25.50	25.52	52,908	-0.66(-2.50%)
May 21, 2010	25.89	26.40	25.79	26.18	75,824	-0.15(-0.56%)
May 20, 2010	26.21	26.85	26.13	26.32	90,189	-1.07(-3.90%)
May 19, 2010	27.56	27.70	27.17	27.39	136,586	-0.14(-0.51%)
May 18, 2010	28.47	28.47	27.39	27.53	38,431	-0.56(-2.00%)
May 17, 2010	28.04	28.30	27.30	28.09	70,945	+0.30(+1.09%)
May 14, 2010	27.67	27.91	27.42	27.79	45,741	-0.16(-0.56%)
May 13, 2010	28.07	28.32	27.80	27.95	56,366	-0.29(-1.02%)
May 12, 2010	27.88	28.38	27.72	28.23	74,822	+0.51(+1.86%)
May 11, 2010	27.57	27.95	27.06	27.72	53,999	-0.22(-0.78%)
May 10, 2010	27.51	28.00	26.96	27.94	80,134	+1.45(+5.48%)
May 07, 2010	26.79	27.28	26.24	26.49	119,519	-0.44(-1.62%)
May 06, 2010	27.62	28.37	24.37	26.92	110,358	-0.76(-2.76%)
May 05, 2010	27.56	27.97	27.36	27.69	54,704	+0.09(+0.31%)
May 04, 2010	27.58	27.80	27.19	27.60	60,174	-0.38(-1.37%)
May 03, 2010	27.77	28.16	27.42	27.99	45,267	+0.51(+1.84%)
Apr 30, 2010	28.39	28.39	27.45	27.48	67,346	-0.87(-3.08%)
Apr 29, 2010	27.96	28.35	27.61	28.35	50,466	+0.65(+2.34%)
Apr 28, 2010	27.63	28.14	27.32	27.70	40,886	+0.17(+0.62%)
Apr 27, 2010	27.74	28.22	27.46	27.53	71,688	-0.37(-1.34%)
Apr 26, 2010	28.48	28.55	27.45	27.91	104,005	-0.49(-1.73%)
Apr 23, 2010	28.22	28.40	28.17	28.40	35,101	+0.12(+0.41%)
Apr 22, 2010	28.30	28.41	28.08	28.28	45,249	-0.27(-0.96%)
Apr 21, 2010	28.28	28.59	28.20	28.55	57,665	+0.36(+1.27%)
Apr 20, 2010	28.08	28.20	27.90	28.20	86,815	+0.28(+1.01%)
Apr 19, 2010	27.66	27.91	27.11	27.91	96,493	+0.23(+0.85%)
Apr 16, 2010	27.61	27.99	27.56	27.68	121,212	+0.08(+0.28%)
Apr 15, 2010	27.74	27.91	27.45	27.60	83,418	-0.13(-0.48%)
Apr 14, 2010	27.55	27.83	27.35	27.74	91,803	+0.41(+1.51%)
Apr 13, 2010	26.57	27.43	26.34	27.32	115,293	+0.67(+2.53%)
Apr 12, 2010	26.45	26.72	26.25	26.65	131,553	+0.13(+0.50%)
Apr 09, 2010	26.61	26.68	26.02	26.52	118,874	+0.01(+0.03%)
Apr 08, 2010	27.11	27.36	26.25	26.51	216,849	+0.59(+2.27%)
Apr 07, 2010	25.84	26.02	25.59	25.92	68,267	+0.13(+0.51%)
Apr 06, 2010	25.96	26.01	25.49	25.79	58,273	-0.22(-0.86%)
Apr 05, 2010	25.56	26.01	25.46	26.01	54,283	+0.55(+2.16%)
Apr 01, 2010	25.63	25.46	25.46	25.46	57,589	+0.04(+0.15%)
Mar 31, 2010	25.49	25.87	25.40	25.42	53,850	-0.08(-0.30%)
Mar 30, 2010	25.36	25.52	25.18	25.50	33,052	+0.25(+0.98%)
Mar 29, 2010	25.20	25.48	25.01	25.25	26,438	+0.05(+0.22%)
Mar 26, 2010	25.48	25.51	25.09	25.20	36,811	-0.26(-1.00%)
Mar 25, 2010	25.60	25.82	25.36	25.46	32,161	-0.07(-0.27%)
Mar 24, 2010	25.97	26.06	25.52	25.53	29,223	-0.47(-1.82%)
Mar 23, 2010	25.73	26.04	25.67	26.00	37,795	+0.22(+0.84%)
Mar 22, 2010	25.46	25.85	25.46	25.78	69,508	+0.13(+0.51%)
Mar 19, 2010	26.00	26.00	25.61	25.65	103,785	-0.19(-0.75%)
Mar 18, 2010	25.92	26.05	25.72	25.84	18,632	-0.02(-0.09%)
Mar 17, 2010	25.77	26.03	25.75	25.87	35,995	+0.14(+0.54%)
Mar 16, 2010	25.62	25.73	25.33	25.73	20,786	+0.12(+0.45%)
Mar 15, 2010	25.50	25.65	25.32	25.61	34,655	+0.13(+0.52%)
Mar 12, 2010	25.37	25.52	24.99	25.48	31,520	+0.11(+0.43%)
Mar 11, 2010	25.01	25.46	24.96	25.37	43,065	+0.15(+0.58%)
Mar 10, 2010	25.22	25.55	25.01	25.22	49,028	+0.01(+0.03%)
Mar 09, 2010	25.26	25.57	25.13	25.22	48,016	-0.04(-0.15%)
Mar 08, 2010	25.15	25.29	24.88	25.25	22,824	+0.16(+0.65%)
Mar 05, 2010	25.03	25.22	24.60	25.09	98,973	+0.11(+0.43%)
Mar 04, 2010	24.85	24.99	24.67	24.98	24,938	+0.11(+0.44%)
Mar 03, 2010	24.74	25.30	24.74	24.88	49,661	+0.25(+1.01%)
Mar 02, 2010	24.40	24.95	24.31	24.63	132,004	+0.01(+0.03%)

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.