Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.19	26.04	25.24	25.64	266,627	-0.56(-2.13%)
May 27, 2010	25.08	26.35	24.61	26.19	396,316	+1.83(+7.50%)
May 26, 2010	24.65	25.39	24.23	24.36	147,350	-0.13(-0.53%)
May 25, 2010	23.64	24.81	23.46	24.49	204,549	+0.03(+0.14%)
May 24, 2010	24.33	24.55	23.72	24.46	309,562	+0.03(+0.14%)
May 21, 2010	23.53	24.98	23.22	24.42	253,122	+0.44(+1.82%)
May 20, 2010	23.89	24.91	23.81	23.99	265,994	-1.29(-5.09%)
May 19, 2010	25.54	26.05	24.45	25.27	155,271	-0.44(-1.70%)
May 18, 2010	26.83	26.99	25.60	25.71	191,837	-0.81(-3.04%)
May 17, 2010	26.52	26.89	25.46	26.52	492,654	+0.22(+0.85%)
May 14, 2010	27.41	27.41	25.76	26.30	421,217	-1.45(-5.23%)
May 13, 2010	28.12	28.18	27.47	27.75	165,895	-0.53(-1.88%)
May 12, 2010	27.43	28.30	26.08	28.28	208,773	+1.02(+3.75%)
May 11, 2010	27.35	27.69	26.60	27.26	264,565	+0.09(+0.35%)
May 10, 2010	27.09	27.28	26.36	27.16	183,515	+1.80(+7.11%)
May 07, 2010	26.43	26.55	24.85	25.36	200,628	-1.10(-4.15%)
May 06, 2010	26.82	27.63	24.53	26.46	208,497	-0.62(-2.28%)
May 05, 2010	27.29	27.89	26.68	27.08	226,235	-0.85(-3.04%)
May 04, 2010	28.54	28.87	27.57	27.93	201,572	-1.16(-3.98%)
May 03, 2010	28.65	29.18	28.31	29.09	152,311	+0.66(+2.32%)
Apr 30, 2010	30.05	30.05	28.39	28.42	237,314	-1.54(-5.13%)
Apr 29, 2010	29.36	29.96	29.06	29.96	165,040	+0.64(+2.17%)
Apr 28, 2010	29.45	29.77	29.03	29.33	189,251	+0.01(+0.03%)
Apr 27, 2010	30.70	31.14	29.27	29.32	317,114	-1.66(-5.35%)
Apr 26, 2010	31.24	31.70	30.89	30.97	274,908	-0.18(-0.58%)
Apr 23, 2010	30.90	31.30	30.56	31.15	421,512	-0.03(-0.11%)
Apr 22, 2010	29.62	31.36	29.53	31.19	465,711	+1.58(+5.33%)
Apr 21, 2010	30.90	31.32	29.02	29.61	570,147	-0.70(-2.29%)
Apr 20, 2010	29.04	31.23	28.79	30.30	1,228,225	+3.17(+11.67%)
Apr 19, 2010	27.23	27.65	26.13	27.14	346,994	-0.31(-1.13%)
Apr 16, 2010	28.18	28.37	26.57	27.45	339,626	-0.75(-2.65%)
Apr 15, 2010	28.03	28.62	27.93	28.19	208,510	+0.04(+0.15%)
Apr 14, 2010	28.07	28.27	27.69	28.15	165,848	+0.15(+0.55%)
Apr 13, 2010	26.30	28.01	26.30	28.00	475,810	+1.66(+6.29%)
Apr 12, 2010	25.94	26.79	25.88	26.34	355,829	+0.29(+1.12%)
Apr 09, 2010	25.81	26.17	25.81	26.05	120,167	+0.23(+0.90%)
Apr 08, 2010	25.34	25.89	25.04	25.82	89,313	+0.25(+0.97%)
Apr 07, 2010	25.10	25.88	25.10	25.57	172,800	+0.18(+0.71%)
Apr 06, 2010	25.88	26.18	25.33	25.39	252,187	-0.70(-2.67%)
Apr 05, 2010	25.69	26.17	25.33	26.08	250,828	+0.57(+2.25%)
Apr 01, 2010	25.00	25.51	25.51	25.51	143,669	+0.65(+2.62%)
Mar 31, 2010	25.34	25.51	24.78	24.85	187,195	-0.64(-2.52%)
Mar 30, 2010	25.91	26.07	25.33	25.50	171,804	-0.43(-1.66%)
Mar 29, 2010	25.88	26.39	25.75	25.93	132,676	+0.05(+0.20%)
Mar 26, 2010	26.54	26.71	25.76	25.88	142,326	-0.47(-1.79%)
Mar 25, 2010	26.82	27.54	26.32	26.35	203,340	-0.27(-1.03%)
Mar 24, 2010	26.81	27.09	26.38	26.62	338,536	-0.40(-1.49%)
Mar 23, 2010	26.21	27.12	25.95	27.03	212,122	+0.90(+3.45%)
Mar 22, 2010	25.47	26.25	25.35	26.12	196,636	+0.34(+1.33%)
Mar 19, 2010	25.95	25.96	25.22	25.78	244,473	+0.00(+0.00%)
Mar 18, 2010	25.65	26.02	25.30	25.78	164,950	+0.07(+0.27%)
Mar 17, 2010	24.75	26.08	24.59	25.71	282,864	+0.94(+3.81%)
Mar 16, 2010	25.27	25.29	24.64	24.77	232,337	-0.50(-1.97%)
Mar 15, 2010	25.07	25.32	24.85	25.27	124,418	-0.03(-0.10%)
Mar 12, 2010	24.93	25.30	24.53	25.29	192,993	+0.40(+1.62%)
Mar 11, 2010	24.69	25.06	24.42	24.89	227,098	+0.06(+0.24%)
Mar 10, 2010	24.12	25.21	24.12	24.83	258,805	+0.59(+2.44%)
Mar 09, 2010	22.81	24.25	22.81	24.24	262,628	+1.36(+5.93%)
Mar 08, 2010	22.73	23.14	22.72	22.88	130,950	+0.06(+0.26%)
Mar 05, 2010	22.37	23.01	22.37	22.82	137,665	+0.52(+2.35%)
Mar 04, 2010	21.94	22.35	21.68	22.30	80,347	+0.43(+1.96%)
Mar 03, 2010	21.44	22.20	21.30	21.87	123,786	+0.54(+2.54%)
Mar 02, 2010	21.21	21.49	20.86	21.33	216,715	+0.22(+1.06%)

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.