Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.51	29.96	29.12	29.51	381,556	-0.29(-0.97%)
May 27, 2010	29.32	29.84	28.93	29.80	164,843	+1.11(+3.87%)
May 26, 2010	28.69	29.39	27.92	28.69	523	+0.77(+2.76%)
May 25, 2010	27.41	27.98	26.86	27.92	267,031	-0.25(-0.89%)
May 24, 2010	28.39	28.63	27.96	28.17	143,348	-0.17(-0.60%)
May 21, 2010	26.46	28.62	26.06	28.34	325,835	+1.44(+5.35%)
May 20, 2010	28.04	28.05	26.83	26.90	259,398	-1.73(-6.04%)
May 19, 2010	29.10	29.78	28.18	28.63	249,940	-0.70(-2.39%)
May 18, 2010	30.22	30.67	29.21	29.33	262,904	-0.47(-1.58%)
May 17, 2010	29.82	30.26	28.92	29.80	329,857	+0.07(+0.24%)
May 14, 2010	29.73	30.16	29.15	29.73	297,776	-0.65(-2.14%)
May 13, 2010	31.24	31.99	30.06	30.38	228,315	-0.87(-2.78%)
May 12, 2010	30.33	31.40	30.23	31.25	312,971	+1.11(+3.68%)
May 11, 2010	30.45	30.82	29.98	30.14	289,525	+0.67(+2.27%)
May 10, 2010	29.42	29.61	29.33	29.47	382,022	+1.45(+5.17%)
May 07, 2010	28.11	28.92	27.19	28.02	343,799	-0.07(-0.25%)
May 06, 2010	29.45	29.99	26.66	28.09	702,554	-1.08(-3.70%)
May 05, 2010	29.77	30.55	29.10	29.17	288,686	-0.90(-2.99%)
May 04, 2010	31.32	31.32	29.98	30.07	360,270	-1.45(-4.60%)
May 03, 2010	30.58	31.91	30.24	31.52	459,628	+1.06(+3.48%)
Apr 30, 2010	31.42	31.72	30.44	30.46	278,543	-0.77(-2.47%)
Apr 29, 2010	31.15	31.57	30.54	31.23	334,155	+0.49(+1.59%)
Apr 28, 2010	29.98	31.15	28.64	30.74	1,361,278	+0.14(+0.46%)
Apr 27, 2010	31.81	31.81	29.96	30.60	913,355	-1.27(-3.98%)
Apr 26, 2010	32.05	33.41	31.70	31.87	1,039,141	-0.12(-0.38%)
Apr 23, 2010	30.72	32.17	30.72	31.99	490,987	+1.36(+4.44%)
Apr 22, 2010	29.74	30.92	29.59	30.63	661,313	+0.69(+2.30%)
Apr 21, 2010	29.45	29.94	29.12	29.94	179,581	+0.59(+2.01%)
Apr 20, 2010	28.78	29.43	28.74	29.35	111,343	+0.60(+2.09%)
Apr 19, 2010	29.14	29.35	28.20	28.75	170,509	-0.57(-1.94%)
Apr 16, 2010	29.49	29.52	28.76	29.32	262,955	-0.17(-0.58%)
Apr 15, 2010	28.93	29.63	28.53	29.49	303,430	+0.68(+2.36%)
Apr 14, 2010	27.34	28.84	27.34	28.81	233,808	+1.50(+5.49%)
Apr 13, 2010	28.07	28.07	27.01	27.31	321,254	-0.77(-2.74%)
Apr 12, 2010	27.96	28.09	27.71	28.08	146,457	+0.20(+0.72%)
Apr 09, 2010	27.12	27.88	26.82	27.88	280,135	+0.83(+3.07%)
Apr 08, 2010	26.76	27.30	26.21	27.05	188,357	+0.24(+0.90%)
Apr 07, 2010	27.34	27.68	26.66	26.81	214,223	-0.48(-1.76%)
Apr 06, 2010	27.21	27.72	27.15	27.29	236,517	-0.15(-0.55%)
Apr 05, 2010	26.86	27.47	26.81	27.44	265,977	+0.75(+2.81%)
Apr 01, 2010	26.78	26.69	26.69	26.69	365,500	+0.02(+0.07%)
Mar 31, 2010	26.46	26.97	26.17	26.67	255,589	+0.10(+0.38%)
Mar 30, 2010	26.60	26.90	26.32	26.57	279,102	+0.07(+0.26%)
Mar 29, 2010	26.41	26.72	26.00	26.50	212,923	+0.08(+0.30%)
Mar 26, 2010	26.72	27.08	26.26	26.42	460,832	-0.28(-1.05%)
Mar 25, 2010	26.47	26.93	26.29	26.70	325,630	+0.28(+1.06%)
Mar 24, 2010	26.56	26.98	25.88	26.42	392,193	-0.33(-1.23%)
Mar 23, 2010	26.38	26.99	26.27	26.75	389,876	+0.45(+1.71%)
Mar 22, 2010	24.81	26.46	24.50	26.30	860,552	+1.38(+5.54%)
Mar 19, 2010	25.67	25.70	24.64	24.92	533,393	-0.67(-2.62%)
Mar 18, 2010	25.61	25.85	25.34	25.59	226,846	-0.17(-0.66%)
Mar 17, 2010	25.12	25.89	24.85	25.76	406,795	+0.62(+2.47%)
Mar 16, 2010	24.39	25.20	24.06	25.14	411,040	+0.77(+3.16%)
Mar 15, 2010	24.32	24.42	24.32	24.37	248,582	+0.21(+0.87%)
Mar 12, 2010	24.35	24.73	23.78	24.16	184,749	-0.03(-0.12%)
Mar 11, 2010	23.86	24.31	23.38	24.19	260,958	+0.39(+1.64%)
Mar 10, 2010	24.00	24.00	23.63	23.80	241,502	-0.19(-0.79%)
Mar 09, 2010	24.53	24.74	23.73	23.99	300,892	-0.71(-2.87%)
Mar 08, 2010	24.81	24.99	24.48	24.70	281,869	-0.19(-0.76%)
Mar 05, 2010	24.65	25.00	24.60	24.89	627,599	+0.36(+1.47%)
Mar 04, 2010	23.89	24.67	23.81	24.53	558,927	+0.76(+3.20%)
Mar 03, 2010	23.04	23.88	22.79	23.77	691,397	+0.70(+3.03%)
Mar 02, 2010	22.90	23.18	22.62	23.07	530,193	+0.21(+0.92%)

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.