Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.42	28.77	28.23	28.42	868,493	-0.42(-1.46%)
May 27, 2010	28.75	28.86	28.46	28.84	749,478	+0.44(+1.55%)
May 26, 2010	28.63	28.95	28.23	28.40	698,540	-0.13(-0.47%)
May 25, 2010	28.56	28.59	28.17	28.54	1,373,158	-0.51(-1.75%)
May 24, 2010	28.23	29.39	28.23	29.04	1,533,284	+0.69(+2.43%)
May 21, 2010	27.09	28.43	26.89	28.36	1,439,176	+0.99(+3.61%)
May 20, 2010	27.06	27.56	26.81	27.37	2,950,657	-1.61(-5.55%)
May 19, 2010	29.20	29.40	28.71	28.97	631,106	-0.31(-1.05%)
May 18, 2010	29.60	29.75	29.24	29.28	663,252	-0.15(-0.52%)
May 17, 2010	29.49	29.77	28.83	29.43	623,808	+0.08(+0.28%)
May 14, 2010	29.35	29.86	29.17	29.35	701,454	-0.55(-1.86%)
May 13, 2010	30.60	30.70	29.89	29.91	712,927	-0.65(-2.13%)
May 12, 2010	30.24	30.65	29.90	30.56	804,057	+0.40(+1.31%)
May 11, 2010	30.02	30.37	29.98	30.16	999,583	-0.01(-0.02%)
May 10, 2010	29.83	30.17	29.78	30.17	1,147,984	+1.01(+3.46%)
May 07, 2010	30.47	30.47	28.87	29.16	1,870,069	-0.26(-0.89%)
May 06, 2010	31.20	31.45	28.30	29.42	2,895,136	-0.75(-2.47%)
May 05, 2010	30.34	30.70	30.06	30.17	931,016	-0.53(-1.72%)
May 04, 2010	30.77	30.93	30.40	30.70	1,282,192	-0.69(-2.20%)
May 03, 2010	31.39	31.63	30.96	31.39	1,277,545	+0.48(+1.55%)
Apr 30, 2010	31.24	31.49	30.88	30.91	637,408	-0.27(-0.88%)
Apr 29, 2010	31.25	31.25	30.91	31.18	549,603	+0.13(+0.43%)
Apr 28, 2010	31.24	31.27	30.94	31.05	653,885	-0.03(-0.08%)
Apr 27, 2010	31.34	31.46	30.88	31.07	862,322	-0.40(-1.26%)
Apr 26, 2010	31.63	31.63	31.24	31.47	587,435	-0.04(-0.12%)
Apr 23, 2010	31.51	31.56	31.17	31.51	450,338	+0.08(+0.24%)
Apr 22, 2010	30.77	31.48	30.52	31.43	770,976	+0.47(+1.50%)
Apr 21, 2010	30.88	31.11	30.75	30.97	449,658	+0.13(+0.43%)
Apr 20, 2010	30.79	30.83	30.53	30.83	285,599	+0.24(+0.79%)
Apr 19, 2010	30.79	31.02	30.32	30.59	719,723	-0.34(-1.09%)
Apr 16, 2010	30.94	31.19	30.65	30.93	867,418	+0.02(+0.06%)
Apr 15, 2010	30.13	31.01	30.13	30.91	1,480,875	+0.82(+2.71%)
Apr 14, 2010	29.77	30.09	29.67	30.09	628,984	+0.43(+1.44%)
Apr 13, 2010	29.36	29.67	29.36	29.66	361,838	+0.23(+0.78%)
Apr 12, 2010	29.70	29.79	29.29	29.43	429,734	-0.24(-0.82%)
Apr 09, 2010	29.56	29.70	29.13	29.68	685,697	+0.22(+0.74%)
Apr 08, 2010	29.57	29.73	29.33	29.46	518,300	-0.17(-0.58%)
Apr 07, 2010	29.70	29.88	29.43	29.63	421,968	-0.07(-0.24%)
Apr 06, 2010	29.74	29.82	29.49	29.70	573,887	-0.09(-0.30%)
Apr 05, 2010	29.82	30.03	29.66	29.79	414,485	+0.03(+0.11%)
Apr 01, 2010	29.73	29.76	29.76	29.76	622,013	+0.19(+0.65%)
Mar 31, 2010	29.75	29.86	29.56	29.57	602,252	-0.16(-0.54%)
Mar 30, 2010	29.38	29.79	29.34	29.73	787,180	+0.27(+0.93%)
Mar 29, 2010	29.49	29.52	28.92	29.45	1,770,006	+0.10(+0.35%)
Mar 26, 2010	29.13	29.38	29.07	29.35	652,858	+0.27(+0.94%)
Mar 25, 2010	29.49	29.76	29.07	29.08	955,961	-0.27(-0.93%)
Mar 24, 2010	29.39	29.43	29.12	29.35	884,410	-0.19(-0.65%)
Mar 23, 2010	29.10	29.66	28.89	29.54	2,235,018	+1.03(+3.63%)
Mar 22, 2010	27.39	28.57	27.37	28.51	1,798,235	+0.93(+3.38%)
Mar 19, 2010	27.37	27.58	27.27	27.58	955,860	+0.15(+0.54%)
Mar 18, 2010	27.24	27.43	27.20	27.43	572,949	+0.23(+0.84%)
Mar 17, 2010	26.84	27.29	26.80	27.20	501,813	+0.42(+1.57%)
Mar 16, 2010	26.79	26.88	26.60	26.78	627,194	-0.06(-0.24%)
Mar 15, 2010	26.68	26.84	26.63	26.84	745,813	+0.05(+0.19%)
Mar 12, 2010	26.66	26.79	26.52	26.79	850,454	+0.27(+1.01%)
Mar 11, 2010	26.08	26.56	26.07	26.53	801,398	+0.34(+1.32%)
Mar 10, 2010	25.80	26.31	25.71	26.18	762,880	+0.43(+1.66%)
Mar 09, 2010	25.82	26.05	25.70	25.75	629,383	-0.26(-1.01%)
Mar 08, 2010	25.86	26.02	25.59	26.01	748,566	+0.15(+0.59%)
Mar 05, 2010	25.84	25.92	25.65	25.86	509,188	+0.13(+0.50%)
Mar 04, 2010	25.61	25.80	25.52	25.73	508,147	+0.13(+0.50%)
Mar 03, 2010	25.75	25.89	25.54	25.61	542,701	-0.04(-0.15%)
Mar 02, 2010	25.50	26.12	25.50	25.64	1,566,175	+0.11(+0.45%)

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.