Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.03	25.83	24.28	25.42	117,737	+0.39(+1.55%)
May 27, 2010	25.51	25.77	24.58	25.03	137,940	+0.52(+2.11%)
May 26, 2010	24.46	25.09	23.91	24.52	169,743	+0.37(+1.53%)
May 25, 2010	23.02	24.28	22.82	24.15	96,171	+0.11(+0.46%)
May 24, 2010	24.70	25.15	23.73	24.04	129,066	-0.61(-2.47%)
May 21, 2010	23.05	25.35	23.05	24.64	225,696	+1.38(+5.94%)
May 20, 2010	23.23	24.44	23.07	23.26	214,537	-1.70(-6.79%)
May 19, 2010	25.63	26.31	24.47	24.96	227,927	-0.84(-3.25%)
May 18, 2010	26.51	26.98	25.59	25.80	133,679	-0.32(-1.23%)
May 17, 2010	26.52	26.62	25.06	26.12	189,893	-0.30(-1.12%)
May 14, 2010	27.11	27.11	25.93	26.41	153,554	-0.98(-3.57%)
May 13, 2010	27.02	28.11	26.78	27.39	138,514	+0.18(+0.68%)
May 12, 2010	26.84	27.27	25.91	27.21	126,743	+0.71(+2.68%)
May 11, 2010	25.87	26.75	25.16	26.50	257,536	+1.49(+5.97%)
May 10, 2010	24.64	25.77	23.98	25.00	198,136	+1.46(+6.18%)
May 07, 2010	24.31	24.82	23.17	23.55	290,218	-0.66(-2.74%)
May 06, 2010	25.60	26.48	22.12	24.21	254,872	-1.66(-6.41%)
May 05, 2010	25.70	26.73	25.39	25.87	280,678	-1.16(-4.30%)
May 04, 2010	28.99	29.20	26.73	27.03	292,760	-2.42(-8.23%)
May 03, 2010	29.47	29.53	28.81	29.46	122,993	+0.17(+0.57%)
Apr 30, 2010	29.86	30.32	29.28	29.29	144,618	-0.55(-1.85%)
Apr 29, 2010	30.40	30.72	28.81	29.84	171,911	-0.17(-0.55%)
Apr 28, 2010	30.22	30.26	29.52	30.01	129,155	+0.25(+0.84%)
Apr 27, 2010	31.48	31.75	29.72	29.76	129,275	-2.06(-6.46%)
Apr 26, 2010	31.46	32.49	31.46	31.82	140,051	+0.28(+0.88%)
Apr 23, 2010	31.54	31.83	31.18	31.54	189,502	-0.31(-0.98%)
Apr 22, 2010	33.18	33.37	31.52	31.85	408,091	-1.94(-5.75%)
Apr 21, 2010	32.72	33.87	32.32	33.80	143,732	+1.16(+3.56%)
Apr 20, 2010	31.31	32.67	30.83	32.64	83,628	+1.42(+4.55%)
Apr 19, 2010	31.97	32.07	30.87	31.22	141,193	-1.04(-3.23%)
Apr 16, 2010	32.90	33.01	31.76	32.26	133,964	-0.68(-2.07%)
Apr 15, 2010	33.25	33.42	32.65	32.94	82,678	-0.44(-1.32%)
Apr 14, 2010	32.42	33.44	32.42	33.38	93,059	+1.09(+3.37%)
Apr 13, 2010	31.89	32.39	31.52	32.29	48,627	+0.41(+1.27%)
Apr 12, 2010	32.10	32.50	31.77	31.89	67,892	-0.28(-0.86%)
Apr 09, 2010	31.40	32.27	30.64	32.17	90,442	+0.91(+2.92%)
Apr 08, 2010	32.20	32.20	31.19	31.25	87,411	-0.95(-2.95%)
Apr 07, 2010	32.37	33.03	31.99	32.20	95,453	-0.44(-1.36%)
Apr 06, 2010	32.24	33.14	32.24	32.64	62,667	+0.09(+0.28%)
Apr 05, 2010	31.24	32.56	30.88	32.55	137,538	+1.42(+4.56%)
Apr 01, 2010	30.40	31.13	31.13	31.13	135,411	+1.04(+3.46%)
Mar 31, 2010	29.82	30.48	29.82	30.09	84,987	+0.13(+0.43%)
Mar 30, 2010	30.26	30.78	29.77	29.96	62,941	-0.27(-0.88%)
Mar 29, 2010	29.71	30.30	29.53	30.23	85,932	+0.71(+2.40%)
Mar 26, 2010	29.39	30.02	28.81	29.52	86,678	+0.42(+1.46%)
Mar 25, 2010	30.16	30.57	29.08	29.10	83,260	-0.70(-2.35%)
Mar 24, 2010	30.13	30.40	29.63	29.80	87,372	-0.59(-1.94%)
Mar 23, 2010	29.59	30.41	29.34	30.39	131,608	+0.86(+2.90%)
Mar 22, 2010	27.61	29.61	27.21	29.53	169,335	+1.57(+5.60%)
Mar 19, 2010	28.86	28.88	27.64	27.96	111,339	-0.68(-2.38%)
Mar 18, 2010	29.33	29.72	28.61	28.64	74,016	-0.85(-2.87%)
Mar 17, 2010	28.86	29.69	28.68	29.49	173,890	+0.61(+2.11%)
Mar 16, 2010	27.96	29.11	27.68	28.88	181,948	+1.00(+3.60%)
Mar 15, 2010	27.36	27.93	27.22	27.88	126,874	+0.11(+0.40%)
Mar 12, 2010	27.90	28.06	27.51	27.77	88,913	+0.09(+0.33%)
Mar 11, 2010	27.82	28.14	27.62	27.68	98,254	-0.40(-1.41%)
Mar 10, 2010	28.07	28.41	27.73	28.07	117,483	-0.04(-0.13%)
Mar 09, 2010	28.12	28.55	27.77	28.11	95,942	-0.20(-0.72%)
Mar 08, 2010	28.05	28.44	27.83	28.31	58,851	+0.27(+0.95%)
Mar 05, 2010	27.19	28.05	27.08	28.05	101,510	+1.10(+4.07%)
Mar 04, 2010	26.43	27.03	26.29	26.95	94,350	+0.52(+1.95%)
Mar 03, 2010	26.64	27.07	26.33	26.43	195,819	+0.10(+0.39%)
Mar 02, 2010	26.27	26.66	25.84	26.33	167,573	+0.17(+0.63%)

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.