Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.24	27.61	26.71	26.86	8,193	-0.38(-1.40%)
May 27, 2010	26.62	27.30	26.11	27.24	22,126	+1.21(+4.65%)
May 26, 2010	25.65	27.11	25.65	26.03	13,087	-0.60(-2.25%)
May 25, 2010	26.13	27.31	25.42	26.63	48,705	-0.18(-0.67%)
May 24, 2010	26.88	27.11	26.05	26.81	42,349	-0.07(-0.26%)
May 21, 2010	27.28	28.16	26.80	26.88	46,012	-0.92(-3.31%)
May 20, 2010	27.60	29.32	27.17	27.80	36,290	-1.20(-4.14%)
May 19, 2010	30.06	30.06	28.14	29.00	32,100	-0.59(-1.99%)
May 18, 2010	30.43	30.74	29.35	29.59	22,024	-0.46(-1.53%)
May 17, 2010	30.56	31.08	29.50	30.05	13,644	-0.22(-0.73%)
May 14, 2010	31.22	31.95	30.10	30.27	16,484	-1.11(-3.54%)
May 13, 2010	31.91	32.09	31.01	31.38	13,266	-0.76(-2.36%)
May 12, 2010	31.10	32.38	30.89	32.14	24,764	+1.16(+3.74%)
May 11, 2010	30.30	31.16	29.26	30.98	16,251	+1.45(+4.91%)
May 10, 2010	29.18	30.00	28.33	29.53	43,726	+1.59(+5.69%)
May 07, 2010	30.25	30.87	27.85	27.94	43,228	-2.08(-6.93%)
May 06, 2010	30.19	32.00	29.78	30.02	70,816	+0.24(+0.81%)
May 05, 2010	29.95	30.13	29.37	29.78	17,844	-0.61(-2.01%)
May 04, 2010	31.46	31.46	29.99	30.39	30,927	-1.28(-4.04%)
May 03, 2010	31.80	32.11	30.52	31.67	17,072	+0.07(+0.22%)
Apr 30, 2010	32.23	32.54	31.60	31.60	42,469	-0.48(-1.50%)
Apr 29, 2010	31.47	32.20	31.47	32.08	88,571	+0.57(+1.81%)
Apr 28, 2010	31.29	31.70	31.10	31.51	79,949	+0.50(+1.61%)
Apr 27, 2010	31.55	31.74	30.70	31.01	14,854	-0.61(-1.93%)
Apr 26, 2010	30.81	31.62	30.81	31.62	50,895	+0.87(+2.83%)
Apr 23, 2010	30.30	31.00	30.04	30.75	43,773	+0.45(+1.49%)
Apr 22, 2010	29.94	30.40	29.70	30.30	25,105	+0.27(+0.90%)
Apr 21, 2010	29.27	30.10	29.25	30.03	40,203	+0.19(+0.64%)
Apr 20, 2010	29.50	30.07	29.50	29.84	13,479	+0.57(+1.95%)
Apr 19, 2010	29.96	30.08	29.02	29.27	29,900	-0.64(-2.14%)
Apr 16, 2010	29.60	30.12	29.31	29.91	46,112	+0.33(+1.12%)
Apr 15, 2010	29.07	29.94	28.89	29.58	11,533	+0.55(+1.89%)
Apr 14, 2010	28.07	29.03	27.95	29.03	43,775	+1.06(+3.79%)
Apr 13, 2010	28.00	28.00	26.95	27.97	16,223	+0.09(+0.32%)
Apr 12, 2010	28.61	28.61	27.29	27.88	55,258	-0.58(-2.04%)
Apr 09, 2010	28.02	28.88	28.02	28.46	8,420	-0.03(-0.11%)
Apr 08, 2010	27.50	29.07	27.23	28.49	94,974	+0.65(+2.33%)
Apr 07, 2010	27.08	28.72	26.93	27.84	37,977	+0.71(+2.62%)
Apr 06, 2010	25.89	27.24	24.85	27.13	54,818	+1.13(+4.35%)
Apr 05, 2010	25.50	26.12	25.50	26.00	14,920	+0.43(+1.68%)
Apr 01, 2010	25.64	25.57	25.57	25.57	26,600	-0.09(-0.35%)
Mar 31, 2010	25.32	25.66	25.07	25.66	15,224	+0.19(+0.75%)
Mar 30, 2010	25.40	25.69	25.25	25.47	10,742	+0.17(+0.67%)
Mar 29, 2010	25.35	25.56	25.02	25.30	26,739	-0.17(-0.67%)
Mar 26, 2010	25.14	25.65	25.00	25.47	113,891	+0.32(+1.27%)
Mar 25, 2010	24.75	25.55	24.75	25.15	8,737	+0.40(+1.62%)
Mar 24, 2010	24.70	24.96	24.49	24.75	13,789	+0.01(+0.04%)
Mar 23, 2010	24.43	24.91	24.43	24.74	5,370	+0.24(+0.98%)
Mar 22, 2010	24.43	24.66	24.10	24.50	11,234	+0.06(+0.25%)
Mar 19, 2010	25.58	25.58	24.43	24.44	25,245	-1.00(-3.93%)
Mar 18, 2010	25.72	25.86	25.08	25.44	18,161	-0.06(-0.24%)
Mar 17, 2010	24.95	25.72	24.95	25.50	25,383	+0.52(+2.08%)
Mar 16, 2010	24.93	25.00	24.70	24.98	7,157	+0.05(+0.20%)
Mar 15, 2010	24.65	24.98	24.21	24.93	6,633	+0.16(+0.65%)
Mar 12, 2010	25.03	25.05	24.60	24.77	2,360	-0.25(-1.00%)
Mar 11, 2010	24.85	25.03	24.01	25.02	20,612	+0.04(+0.16%)
Mar 10, 2010	25.00	25.16	24.81	24.98	6,074	-0.06(-0.24%)
Mar 09, 2010	25.00	25.10	24.01	25.04	9,387	+0.07(+0.28%)
Mar 08, 2010	24.41	25.22	24.41	24.97	16,156	+0.04(+0.16%)
Mar 05, 2010	24.44	25.00	24.44	24.93	23,731	+0.48(+1.96%)
Mar 04, 2010	23.99	24.80	23.99	24.45	15,381	+0.29(+1.20%)
Mar 03, 2010	23.80	24.29	23.80	24.16	7,807	+0.46(+1.94%)
Mar 02, 2010	23.47	24.00	23.47	23.70	16,376	+0.24(+1.02%)

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.