Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.29	27.29	25.82	25.82	4,934	-1.40(-5.15%)
May 27, 2010	27.48	27.64	27.10	27.22	3,488	-0.35(-1.29%)
May 26, 2010	27.01	27.60	26.59	27.58	32,027	+0.79(+2.95%)
May 25, 2010	27.05	27.05	26.64	26.79	18,768	-0.05(-0.18%)
May 24, 2010	27.00	27.07	26.84	26.84	2,879	-0.36(-1.33%)
May 21, 2010	26.93	27.35	26.93	27.20	28,106	-0.01(-0.03%)
May 20, 2010	27.33	28.02	27.21	27.21	11,929	-0.17(-0.63%)
May 19, 2010	27.64	27.64	27.37	27.38	3,049	+0.01(+0.03%)
May 18, 2010	27.62	28.60	27.36	27.37	2,471	+0.07(+0.27%)
May 17, 2010	27.59	27.62	27.30	27.30	2,510	-0.20(-0.72%)
May 14, 2010	28.22	28.22	27.47	27.49	3,384	-0.96(-3.39%)
May 13, 2010	28.28	28.65	27.87	28.46	11,286	+0.18(+0.64%)
May 12, 2010	27.86	28.28	27.64	28.28	4,805	+0.56(+2.02%)
May 11, 2010	27.59	27.92	27.25	27.72	15,677	-0.34(-1.20%)
May 10, 2010	27.77	28.06	27.45	28.06	7,801	+0.84(+3.09%)
May 07, 2010	27.24	27.65	27.12	27.21	14,259	+0.02(+0.06%)
May 06, 2010	27.78	28.74	26.56	27.20	7,047	-0.19(-0.69%)
May 05, 2010	27.37	27.73	27.19	27.39	5,329	+0.08(+0.30%)
May 04, 2010	27.92	27.92	27.03	27.31	14,032	-0.76(-2.70%)
May 03, 2010	25.55	28.68	25.55	28.06	38,636	+3.33(+13.47%)
Apr 30, 2010	30.31	30.52	23.18	24.73	60,878	-5.69(-18.70%)
Apr 29, 2010	30.72	30.91	30.38	30.42	3,828	-0.07(-0.24%)
Apr 28, 2010	29.98	31.32	29.98	30.50	4,303	+0.59(+1.99%)
Apr 27, 2010	30.73	31.03	29.90	29.90	3,277	-0.83(-2.71%)
Apr 26, 2010	30.53	31.11	30.41	30.73	12,353	+0.27(+0.89%)
Apr 23, 2010	31.32	31.49	30.24	30.46	5,927	-0.87(-2.76%)
Apr 22, 2010	30.66	31.66	30.22	31.33	24,695	+0.57(+1.85%)
Apr 21, 2010	30.87	31.15	30.76	30.76	5,464	-0.19(-0.61%)
Apr 20, 2010	31.55	31.58	30.84	30.95	14,691	-0.35(-1.11%)
Apr 19, 2010	31.30	31.65	30.98	31.30	5,310	-0.15(-0.47%)
Apr 16, 2010	31.82	31.91	31.33	31.44	5,659	-0.34(-1.06%)
Apr 15, 2010	31.78	31.95	31.25	31.78	17,274	-0.01(-0.03%)
Apr 14, 2010	32.20	32.20	31.55	31.79	6,906	-0.41(-1.28%)
Apr 13, 2010	31.49	32.27	31.49	32.20	3,287	+0.21(+0.67%)
Apr 12, 2010	31.42	31.99	31.12	31.99	4,132	+0.46(+1.46%)
Apr 09, 2010	31.35	31.53	31.10	31.53	17,556	+0.25(+0.79%)
Apr 08, 2010	31.58	31.58	31.25	31.28	15,576	-0.28(-0.90%)
Apr 07, 2010	31.87	32.10	31.53	31.56	2,085	-0.28(-0.87%)
Apr 06, 2010	31.66	31.84	31.41	31.84	4,253	-0.20(-0.62%)
Apr 05, 2010	31.67	32.39	31.42	32.04	4,675	+0.54(+1.73%)
Apr 01, 2010	31.73	31.49	31.49	31.49	6,792	+0.04(+0.13%)
Mar 31, 2010	31.02	31.71	30.68	31.45	11,721	+0.45(+1.44%)
Mar 30, 2010	30.21	31.20	29.68	31.01	6,682	+0.91(+3.01%)
Mar 29, 2010	30.68	31.55	29.80	30.10	19,726	-0.81(-2.63%)
Mar 26, 2010	30.91	31.16	30.55	30.91	8,551	+0.02(+0.05%)
Mar 25, 2010	31.57	31.57	30.50	30.90	14,196	-0.59(-1.87%)
Mar 24, 2010	31.11	31.95	30.83	31.49	10,317	-0.11(-0.34%)
Mar 23, 2010	31.90	31.90	31.33	31.59	8,253	-0.19(-0.59%)
Mar 22, 2010	31.79	31.85	31.49	31.78	4,947	-0.29(-0.89%)
Mar 19, 2010	31.98	32.07	31.61	32.07	14,280	+0.17(+0.54%)
Mar 18, 2010	31.85	31.91	31.77	31.90	8,073	+0.05(+0.15%)
Mar 17, 2010	31.04	32.08	31.04	31.85	29,802	+0.61(+1.94%)
Mar 16, 2010	30.79	31.24	30.27	31.24	10,204	+0.44(+1.44%)
Mar 15, 2010	30.76	30.85	30.61	30.80	1,167	+0.01(+0.03%)
Mar 12, 2010	30.75	30.85	30.18	30.79	29,576	-0.34(-1.11%)
Mar 11, 2010	30.60	31.19	30.60	31.13	3,873	-0.06(-0.18%)
Mar 10, 2010	30.63	31.19	30.63	31.19	6,846	+0.57(+1.87%)
Mar 09, 2010	29.90	30.78	29.90	30.62	17,534	+0.71(+2.36%)
Mar 08, 2010	29.19	29.91	29.19	29.91	21,631	+0.29(+0.97%)
Mar 05, 2010	29.01	29.82	28.81	29.62	32,046	+0.69(+2.38%)
Mar 04, 2010	29.88	29.90	28.70	28.94	8,318	-0.59(-2.00%)
Mar 03, 2010	29.82	30.41	29.10	29.53	8,244	-0.16(-0.52%)
Mar 02, 2010	29.58	29.68	29.49	29.68	7,890	-0.14(-0.47%)

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.