Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.46	29.37	28.45	28.90	67,226	-0.56(-1.90%)
May 27, 2010	29.29	29.63	29.10	29.46	201,027	+0.63(+2.18%)
May 26, 2010	28.10	29.09	28.10	28.83	129,789	+0.82(+2.92%)
May 25, 2010	27.94	28.42	27.13	28.01	148,164	-0.63(-2.20%)
May 24, 2010	28.80	29.10	28.48	28.64	82,056	-0.28(-0.95%)
May 21, 2010	28.20	29.03	27.86	28.91	174,806	+0.21(+0.72%)
May 20, 2010	28.57	29.47	28.43	28.71	184,933	-1.11(-3.73%)
May 19, 2010	30.43	30.59	29.47	29.82	105,868	-0.64(-2.10%)
May 18, 2010	31.66	31.66	30.35	30.46	86,835	-0.87(-2.77%)
May 17, 2010	30.88	31.42	30.25	31.33	187,305	+0.68(+2.22%)
May 14, 2010	30.89	30.89	29.91	30.65	87,365	-0.54(-1.74%)
May 13, 2010	30.94	31.60	30.88	31.19	104,267	+0.21(+0.67%)
May 12, 2010	30.39	31.05	30.35	30.98	75,878	+0.61(+2.02%)
May 11, 2010	30.18	30.60	29.76	30.37	120,084	+0.09(+0.31%)
May 10, 2010	29.79	30.35	29.50	30.28	131,156	+1.66(+5.78%)
May 07, 2010	29.22	29.70	28.09	28.62	225,630	-0.59(-2.04%)
May 06, 2010	29.33	30.20	27.89	29.22	193,545	-0.28(-0.94%)
May 05, 2010	29.54	29.95	29.22	29.49	126,800	-0.31(-1.04%)
May 04, 2010	31.23	31.39	29.63	29.80	169,096	-1.66(-5.29%)
May 03, 2010	30.97	31.75	30.97	31.47	101,291	+0.55(+1.78%)
Apr 30, 2010	32.35	32.41	30.91	30.91	161,060	-1.75(-5.36%)
Apr 29, 2010	32.28	32.67	32.03	32.66	102,204	+0.55(+1.72%)
Apr 28, 2010	31.98	32.17	31.12	32.11	136,827	+0.58(+1.83%)
Apr 27, 2010	31.04	32.31	30.69	31.54	286,591	+2.09(+7.08%)
Apr 26, 2010	29.64	30.06	29.35	29.45	67,131	-0.25(-0.84%)
Apr 23, 2010	29.60	29.70	29.24	29.70	47,409	+0.03(+0.12%)
Apr 22, 2010	29.22	29.71	28.85	29.66	56,726	+0.06(+0.20%)
Apr 21, 2010	29.03	29.72	28.91	29.60	238,862	+0.53(+1.84%)
Apr 20, 2010	29.48	29.48	28.82	29.07	106,353	-0.20(-0.68%)
Apr 19, 2010	29.33	29.58	28.54	29.27	96,501	-0.16(-0.53%)
Apr 16, 2010	29.99	30.26	29.33	29.42	234,481	-0.58(-1.93%)
Apr 15, 2010	30.26	30.41	29.96	30.00	158,698	-0.38(-1.25%)
Apr 14, 2010	29.08	30.41	29.08	30.38	182,712	+1.54(+5.35%)
Apr 13, 2010	28.49	28.84	28.40	28.84	44,843	+0.20(+0.69%)
Apr 12, 2010	28.41	28.72	28.24	28.64	72,845	+0.16(+0.58%)
Apr 09, 2010	28.72	28.84	28.28	28.47	67,623	-0.17(-0.60%)
Apr 08, 2010	28.42	28.91	28.10	28.65	51,013	+0.03(+0.12%)
Apr 07, 2010	29.07	29.10	28.36	28.61	112,671	-0.58(-1.98%)
Apr 06, 2010	29.15	29.48	29.14	29.19	73,347	-0.22(-0.73%)
Apr 05, 2010	29.22	29.68	29.12	29.41	79,795	+0.20(+0.68%)
Apr 01, 2010	29.25	29.21	29.21	29.21	300,665	+0.03(+0.12%)
Mar 31, 2010	28.68	29.39	28.46	29.17	155,712	+0.43(+1.50%)
Mar 30, 2010	28.46	29.16	28.46	28.74	80,955	+0.27(+0.94%)
Mar 29, 2010	28.33	28.66	28.12	28.47	52,926	+0.14(+0.49%)
Mar 26, 2010	27.81	28.39	27.81	28.34	94,272	+0.56(+2.02%)
Mar 25, 2010	28.19	28.85	27.76	27.78	88,257	-0.31(-1.11%)
Mar 24, 2010	28.41	28.60	28.04	28.09	66,968	-0.52(-1.81%)
Mar 23, 2010	28.39	28.69	28.10	28.60	72,148	+0.23(+0.82%)
Mar 22, 2010	27.58	28.65	27.12	28.37	101,077	+0.72(+2.62%)
Mar 19, 2010	28.54	28.54	27.05	27.65	338,412	-0.71(-2.49%)
Mar 18, 2010	28.55	29.01	28.20	28.35	85,642	-0.28(-0.99%)
Mar 17, 2010	28.79	29.10	28.58	28.64	125,516	-0.19(-0.66%)
Mar 16, 2010	28.81	28.85	28.59	28.83	95,004	+0.03(+0.12%)
Mar 15, 2010	28.66	28.88	28.41	28.79	158,894	+0.10(+0.36%)
Mar 12, 2010	28.60	28.69	28.24	28.69	201,013	+0.09(+0.30%)
Mar 11, 2010	28.15	28.68	28.14	28.60	167,631	+0.26(+0.91%)
Mar 10, 2010	27.72	28.51	27.71	28.35	195,684	+0.53(+1.92%)
Mar 09, 2010	26.54	27.83	26.48	27.81	247,941	+1.25(+4.71%)
Mar 08, 2010	26.33	26.72	26.33	26.56	113,082	+0.18(+0.69%)
Mar 05, 2010	25.75	26.47	25.59	26.38	132,233	+0.69(+2.68%)
Mar 04, 2010	25.54	25.78	25.43	25.69	106,422	+0.13(+0.51%)
Mar 03, 2010	25.48	25.85	25.38	25.56	82,723	+0.20(+0.78%)
Mar 02, 2010	25.08	25.54	24.78	25.36	134,412	+0.40(+1.59%)

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.