Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.58	30.10	29.35	29.58	166,851	-0.31(-1.04%)
May 27, 2010	29.38	30.05	28.86	29.89	237,732	+1.13(+3.93%)
May 26, 2010	28.76	29.85	28.71	28.76	599	-0.25(-0.86%)
May 25, 2010	28.55	29.22	27.72	29.01	182,612	-0.16(-0.55%)
May 24, 2010	29.90	30.03	29.12	29.17	277,676	-0.86(-2.86%)
May 21, 2010	28.49	30.11	28.03	30.03	302,533	+1.19(+4.13%)
May 20, 2010	28.45	29.41	28.33	28.84	372,096	-1.27(-4.22%)
May 19, 2010	30.23	30.52	29.47	30.11	276,244	-0.30(-0.99%)
May 18, 2010	31.53	31.53	30.13	30.41	190,269	-0.58(-1.87%)
May 17, 2010	30.74	31.25	30.14	30.99	278,158	+0.35(+1.14%)
May 14, 2010	30.64	31.01	30.30	30.64	264,691	-0.53(-1.70%)
May 13, 2010	30.80	31.47	30.80	31.17	147,418	+0.19(+0.61%)
May 12, 2010	30.44	31.09	30.44	30.98	211,345	+0.60(+1.97%)
May 11, 2010	30.49	30.70	30.16	30.38	244,254	+0.29(+0.96%)
May 10, 2010	29.89	30.17	29.76	30.09	443,299	+1.49(+5.21%)
May 07, 2010	28.76	29.74	28.26	28.60	261,042	+0.07(+0.25%)
May 06, 2010	28.25	29.39	26.51	28.53	252,540	+0.77(+2.77%)
May 05, 2010	28.19	29.10	27.76	27.76	284,238	-1.67(-5.67%)
May 04, 2010	29.67	29.76	29.23	29.43	330,192	-0.60(-2.00%)
May 03, 2010	28.94	30.15	28.94	30.03	164,232	+1.11(+3.84%)
Apr 30, 2010	29.62	29.78	28.81	28.92	139,798	-0.67(-2.26%)
Apr 29, 2010	28.99	29.84	28.99	29.59	175,275	+0.70(+2.42%)
Apr 28, 2010	28.88	29.20	28.75	28.89	125,778	+0.29(+1.01%)
Apr 27, 2010	29.26	29.89	28.57	28.60	236,561	-0.52(-1.79%)
Apr 26, 2010	28.42	29.29	28.42	29.12	193,844	+0.61(+2.14%)
Apr 23, 2010	28.36	28.57	27.85	28.51	126,609	+0.26(+0.92%)
Apr 22, 2010	27.87	28.58	27.71	28.25	93,417	+0.14(+0.50%)
Apr 21, 2010	27.79	28.12	27.72	28.11	83,698	+0.49(+1.77%)
Apr 20, 2010	27.45	27.73	27.29	27.62	79,517	+0.33(+1.21%)
Apr 19, 2010	26.46	27.32	26.12	27.29	164,176	+0.77(+2.90%)
Apr 16, 2010	27.13	27.15	26.45	26.52	218,307	-0.61(-2.25%)
Apr 15, 2010	27.66	27.66	27.12	27.13	140,221	-0.56(-2.02%)
Apr 14, 2010	27.29	27.80	27.26	27.69	148,471	+0.50(+1.84%)
Apr 13, 2010	26.62	27.34	26.54	27.19	158,995	+0.57(+2.14%)
Apr 12, 2010	26.61	26.87	26.55	26.62	240,311	+0.01(+0.04%)
Apr 09, 2010	26.27	26.78	26.07	26.61	234,738	-0.31(-1.15%)
Apr 08, 2010	26.60	27.15	26.52	26.92	226,368	+0.29(+1.09%)
Apr 07, 2010	26.75	26.77	26.52	26.63	217,812	-0.08(-0.30%)
Apr 06, 2010	26.01	26.74	26.01	26.71	150,903	+0.71(+2.73%)
Apr 05, 2010	25.50	26.27	25.50	26.00	254,440	+0.62(+2.44%)
Apr 01, 2010	25.35	25.38	25.38	25.38	169,600	+0.18(+0.71%)
Mar 31, 2010	25.11	25.46	25.06	25.20	322,355	+0.06(+0.24%)
Mar 30, 2010	24.89	25.37	24.89	25.14	199,224	+0.26(+1.05%)
Mar 29, 2010	24.55	25.01	24.55	24.88	206,342	+0.28(+1.14%)
Mar 26, 2010	24.57	25.00	24.38	24.60	389,616	+0.22(+0.90%)
Mar 25, 2010	24.40	24.92	24.29	24.38	248,177	+0.11(+0.45%)
Mar 24, 2010	24.33	24.59	24.21	24.27	226,784	-0.12(-0.49%)
Mar 23, 2010	24.44	24.44	24.06	24.39	241,068	+0.02(+0.08%)
Mar 22, 2010	23.55	24.37	23.16	24.37	170,738	+0.54(+2.27%)
Mar 19, 2010	24.09	24.09	23.63	23.83	177,731	-0.10(-0.42%)
Mar 18, 2010	23.68	24.12	23.33	23.93	247,739	+0.29(+1.23%)
Mar 17, 2010	22.96	23.67	22.85	23.64	250,879	+0.79(+3.46%)
Mar 16, 2010	22.37	22.90	22.28	22.85	210,655	+0.65(+2.93%)
Mar 15, 2010	21.85	22.28	21.83	22.20	146,189	+0.16(+0.73%)
Mar 12, 2010	22.07	22.14	21.83	22.04	141,114	+0.12(+0.55%)
Mar 11, 2010	21.11	22.12	20.21	21.92	254,384	+0.71(+3.35%)
Mar 10, 2010	21.04	21.33	20.90	21.21	117,796	+0.24(+1.14%)
Mar 09, 2010	20.56	21.23	20.56	20.97	131,857	+0.37(+1.80%)
Mar 08, 2010	20.49	20.73	20.43	20.60	128,155	+0.07(+0.34%)
Mar 05, 2010	20.09	20.60	19.90	20.53	141,894	+0.60(+3.01%)
Mar 04, 2010	19.89	20.17	19.67	19.93	104,300	+0.16(+0.81%)
Mar 03, 2010	19.77	20.08	19.51	19.77	169,917	+0.00(+0.00%)
Mar 02, 2010	19.59	19.92	19.53	19.77	118,847	+0.28(+1.44%)

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.