Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.39	20.80	20.17	20.61	269,623	+0.22(+1.08%)
May 27, 2010	20.07	20.44	19.88	20.39	239,172	+0.76(+3.87%)
May 26, 2010	19.72	20.42	19.55	19.63	371,820	-0.03(-0.15%)
May 25, 2010	19.86	19.86	19.06	19.66	520,780	-0.46(-2.29%)
May 24, 2010	20.43	20.66	19.72	20.12	498,500	-0.10(-0.49%)
May 21, 2010	18.92	20.88	18.47	20.22	3,745,714	-3.34(-14.18%)
May 20, 2010	24.02	24.94	23.56	23.56	741,231	-1.59(-6.32%)
May 19, 2010	25.34	25.44	24.68	25.15	315,947	-0.33(-1.30%)
May 18, 2010	25.93	26.27	25.36	25.48	181,385	-0.26(-1.01%)
May 17, 2010	25.90	26.03	24.98	25.74	579,834	+0.08(+0.31%)
May 14, 2010	25.86	26.07	25.37	25.66	277,702	-0.34(-1.31%)
May 13, 2010	26.16	26.52	25.84	26.00	353,795	-0.31(-1.18%)
May 12, 2010	25.93	26.46	25.49	26.31	329,843	+0.58(+2.25%)
May 11, 2010	25.83	26.10	24.08	25.73	791,370	+1.52(+6.28%)
May 10, 2010	24.51	24.94	23.95	24.21	449,006	+0.35(+1.47%)
May 07, 2010	23.86	24.45	22.67	23.86	812,429	+0.00(+0.00%)
May 06, 2010	24.53	24.90	22.92	23.86	697,267	-0.83(-3.36%)
May 05, 2010	24.47	25.35	23.52	24.69	382,508	+0.04(+0.16%)
May 04, 2010	25.24	25.49	24.55	24.65	400,530	-0.85(-3.33%)
May 03, 2010	24.60	25.78	24.60	25.50	297,048	+1.09(+4.47%)
Apr 30, 2010	24.53	25.06	24.34	24.41	506,483	-0.09(-0.37%)
Apr 29, 2010	24.54	24.88	24.20	24.50	322,828	+0.14(+0.57%)
Apr 28, 2010	25.39	25.45	24.03	24.36	731,857	-1.33(-5.18%)
Apr 27, 2010	26.84	27.09	25.52	25.69	478,641	-1.24(-4.60%)
Apr 26, 2010	27.20	27.74	26.71	26.93	304,905	-0.24(-0.88%)
Apr 23, 2010	27.33	27.47	26.63	27.17	378,357	-0.30(-1.09%)
Apr 22, 2010	26.18	27.68	26.18	27.47	1,279,480	+2.09(+8.23%)
Apr 21, 2010	25.35	25.53	24.57	25.38	767,773	+0.12(+0.48%)
Apr 20, 2010	25.90	25.98	24.57	25.26	1,598,282	-1.01(-3.84%)
Apr 19, 2010	27.80	28.10	26.15	26.27	696,160	-1.51(-5.44%)
Apr 16, 2010	28.51	28.94	27.74	27.78	171,889	-0.77(-2.70%)
Apr 15, 2010	28.16	28.55	28.16	28.55	132,936	+0.45(+1.60%)
Apr 14, 2010	27.56	28.48	27.49	28.10	331,998	+0.89(+3.27%)
Apr 13, 2010	27.26	27.70	26.95	27.21	222,520	-0.19(-0.69%)
Apr 12, 2010	27.71	29.10	27.25	27.40	671,431	+0.71(+2.66%)
Apr 09, 2010	26.43	26.71	25.81	26.69	166,861	+0.33(+1.25%)
Apr 08, 2010	26.25	26.55	25.83	26.36	245,231	+0.02(+0.08%)
Apr 07, 2010	25.04	26.43	25.04	26.34	473,253	+1.20(+4.77%)
Apr 06, 2010	24.99	25.35	24.65	25.14	133,205	-0.04(-0.16%)
Apr 05, 2010	24.50	25.18	24.31	25.18	177,612	+0.64(+2.61%)
Apr 01, 2010	24.62	24.54	24.54	24.54	188,500	+0.10(+0.41%)
Mar 31, 2010	24.47	25.00	24.44	24.44	121,372	-0.16(-0.65%)
Mar 30, 2010	24.75	25.16	24.38	24.60	178,635	-0.22(-0.89%)
Mar 29, 2010	24.82	24.82	24.54	24.82	227,577	+0.11(+0.45%)
Mar 26, 2010	25.07	25.50	24.65	24.71	363,012	-0.32(-1.28%)
Mar 25, 2010	25.68	25.70	24.92	25.03	516,050	-0.63(-2.46%)
Mar 24, 2010	25.43	25.73	25.13	25.66	189,621	+0.07(+0.27%)
Mar 23, 2010	25.70	25.74	25.10	25.59	301,476	-0.16(-0.62%)
Mar 22, 2010	26.12	26.33	25.74	25.75	350,907	-0.49(-1.87%)
Mar 19, 2010	25.63	26.39	25.34	26.24	412,887	+0.75(+2.94%)
Mar 18, 2010	25.62	25.82	25.43	25.49	334,356	-0.13(-0.51%)
Mar 17, 2010	25.46	25.82	24.95	25.62	282,582	+0.28(+1.10%)
Mar 16, 2010	25.00	25.41	24.74	25.34	267,771	+0.37(+1.48%)
Mar 15, 2010	24.69	25.00	24.50	24.97	263,348	+0.16(+0.64%)
Mar 12, 2010	24.92	25.87	24.66	24.81	663,364	+0.85(+3.55%)
Mar 11, 2010	23.48	23.99	23.03	23.96	263,381	+0.41(+1.74%)
Mar 10, 2010	23.12	24.23	22.80	23.55	734,065	+0.49(+2.12%)
Mar 09, 2010	23.07	23.52	22.90	23.06	311,006	-0.26(-1.11%)
Mar 08, 2010	23.18	23.55	22.92	23.32	372,572	+0.15(+0.65%)
Mar 05, 2010	22.20	23.20	21.67	23.17	608,411	+0.98(+4.42%)
Mar 04, 2010	21.59	22.19	21.13	22.19	227,651	+0.58(+2.68%)
Mar 03, 2010	21.37	21.98	21.32	21.61	220,607	+0.18(+0.84%)
Mar 02, 2010	20.57	21.57	20.49	21.43	350,597	+0.88(+4.28%)

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.