Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.40	28.61	28.37	28.40	2,120	+0.00(+0.00%)
May 27, 2010	28.22	28.50	28.22	28.40	3,088	+1.00(+3.65%)
May 26, 2010	27.90	27.98	27.40	27.40	3,583	-0.50(-1.79%)
May 25, 2010	27.25	27.90	27.25	27.90	8,931	+0.15(+0.54%)
May 24, 2010	28.30	28.30	27.75	27.75	1,244	-0.56(-1.98%)
May 21, 2010	28.31	28.31	28.31	28.31	3,848	+0.06(+0.21%)
May 20, 2010	28.15	28.51	28.15	28.25	12,563	-1.26(-4.27%)
May 19, 2010	29.35	29.52	29.25	29.51	7,748	+0.61(+2.11%)
May 18, 2010	29.63	29.64	28.88	28.90	7,477	-0.30(-1.03%)
May 17, 2010	29.22	29.35	29.00	29.20	5,804	-0.03(-0.10%)
May 14, 2010	29.43	29.43	28.95	29.23	1,110	-0.67(-2.24%)
May 13, 2010	29.94	30.05	29.83	29.90	2,076	+0.40(+1.36%)
May 12, 2010	29.73	29.73	29.50	29.50	47,238	+0.20(+0.68%)
May 11, 2010	29.20	29.40	29.20	29.30	2,208	-0.05(-0.17%)
May 10, 2010	29.55	29.60	29.35	29.35	7,109	+1.00(+3.53%)
May 07, 2010	28.67	28.93	28.35	28.35	5,645	-0.65(-2.24%)
May 06, 2010	29.35	29.50	28.25	29.00	10,199	-0.10(-0.34%)
May 05, 2010	29.08	29.43	29.08	29.10	47,779	-1.10(-3.64%)
May 04, 2010	30.34	30.36	30.00	30.20	2,666	-0.65(-2.11%)
May 03, 2010	30.80	31.00	30.80	30.85	1,149	+0.34(+1.11%)
Apr 30, 2010	30.62	30.62	30.51	30.51	668	+0.33(+1.09%)
Apr 29, 2010	30.21	30.30	30.16	30.18	2,110	+0.34(+1.14%)
Apr 28, 2010	30.10	30.10	29.83	29.84	1,845	-0.36(-1.19%)
Apr 27, 2010	30.38	30.49	30.20	30.20	1,087	-1.15(-3.67%)
Apr 26, 2010	31.32	31.35	31.15	31.35	996	-0.05(-0.16%)
Apr 23, 2010	31.07	31.45	31.07	31.40	1,747	+0.30(+0.96%)
Apr 22, 2010	30.88	31.10	30.88	31.10	1,248	-0.07(-0.22%)
Apr 21, 2010	31.05	31.20	31.05	31.17	1,718	-0.08(-0.26%)
Apr 20, 2010	31.40	31.55	31.25	31.25	1,859	-0.15(-0.48%)
Apr 19, 2010	31.10	31.40	30.95	31.40	2,363	+0.25(+0.80%)
Apr 16, 2010	31.18	31.35	31.05	31.15	1,426	-0.55(-1.74%)
Apr 15, 2010	31.49	31.73	31.49	31.70	1,480	+0.40(+1.28%)
Apr 14, 2010	31.38	31.55	31.30	31.30	6,715	-0.35(-1.11%)
Apr 13, 2010	31.66	31.66	31.52	31.65	634	+0.15(+0.48%)
Apr 12, 2010	31.66	31.66	31.40	31.50	7,658	-0.35(-1.10%)
Apr 09, 2010	31.92	32.05	31.85	31.85	2,263	+0.15(+0.47%)
Apr 08, 2010	31.28	31.72	31.28	31.70	3,119	+0.24(+0.76%)
Apr 07, 2010	31.75	31.78	31.45	31.46	1,920	-0.44(-1.38%)
Apr 06, 2010	31.80	31.90	31.72	31.90	879	-0.45(-1.39%)
Apr 05, 2010	32.40	32.45	32.20	32.35	9,725	-0.05(-0.15%)
Apr 01, 2010		32.40	32.40	32.40	0	+0.55(+1.73%)
Mar 31, 2010	31.81	32.00	31.79	31.85	1,595	+0.47(+1.50%)
Mar 30, 2010	31.51	31.52	31.38	31.38	682	-0.57(-1.78%)
Mar 29, 2010	31.73	31.95	31.73	31.95	1,830	+0.06(+0.19%)
Mar 26, 2010	31.85	31.89	31.61	31.89	656	+0.59(+1.88%)
Mar 25, 2010	31.68	31.68	31.30	31.30	7,498	-0.09(-0.29%)
Mar 24, 2010	31.54	31.57	31.38	31.39	1,832	-0.31(-0.98%)
Mar 23, 2010	31.71	31.90	31.65	31.70	1,095	-0.35(-1.09%)
Mar 22, 2010	32.04	32.20	32.04	32.05	1,730	+0.10(+0.31%)
Mar 19, 2010	31.68	31.95	31.61	31.95	3,142	-0.13(-0.41%)
Mar 18, 2010	31.92	32.10	31.92	32.08	566	-0.05(-0.16%)
Mar 17, 2010	32.35	32.45	32.13	32.13	9,990	-0.24(-0.74%)
Mar 16, 2010	32.01	32.37	31.98	32.37	12,132	+0.78(+2.47%)
Mar 15, 2010	31.58	31.59	31.58	31.59	1,665	-0.26(-0.82%)
Mar 12, 2010	31.76	31.85	31.70	31.85	2,241	+0.10(+0.31%)
Mar 11, 2010	31.70	31.75	31.55	31.75	804	+0.37(+1.18%)
Mar 10, 2010	31.50	31.75	31.38	31.38	13,224	+0.18(+0.58%)
Mar 09, 2010	31.15	31.33	31.15	31.20	25,293	+0.00(+0.00%)
Mar 08, 2010	31.27	31.32	31.20	31.20	18,644	+0.15(+0.48%)
Mar 05, 2010	31.02	31.18	30.98	31.05	5,119	+0.55(+1.80%)
Mar 04, 2010	30.52	30.55	30.25	30.50	32,516	+0.02(+0.07%)
Mar 03, 2010	30.25	30.48	30.23	30.48	1,453	-0.10(-0.33%)
Mar 02, 2010	30.45	30.60	30.35	30.58	26,528	-0.02(-0.07%)

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.