Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.28	27.86	27.14	27.28	1,952,847	-0.59(-2.12%)
May 27, 2010	27.09	27.90	26.86	27.87	1,470,264	+1.28(+4.81%)
May 26, 2010	26.69	27.24	26.47	26.59	1,869,419	+0.00(+0.00%)
May 25, 2010	25.78	26.70	25.24	26.59	3,675,515	+0.03(+0.11%)
May 24, 2010	26.66	27.24	26.55	26.56	3,040,686	-0.29(-1.08%)
May 21, 2010	26.23	27.23	25.99	26.85	1,959,846	+0.24(+0.90%)
May 20, 2010	26.73	27.41	26.61	26.61	2,367,206	-0.98(-3.55%)
May 19, 2010	27.21	27.72	26.86	27.59	1,759,203	+0.18(+0.66%)
May 18, 2010	28.94	28.94	27.15	27.41	1,622,795	-1.25(-4.36%)
May 17, 2010	29.03	29.42	27.66	28.66	1,743,800	-0.30(-1.04%)
May 14, 2010	28.96	29.58	28.71	28.96	2,217,699	-0.67(-2.26%)
May 13, 2010	29.35	29.95	29.24	29.63	1,608,267	+0.14(+0.47%)
May 12, 2010	29.24	29.63	29.15	29.49	1,546,561	+0.34(+1.17%)
May 11, 2010	29.63	29.77	29.08	29.15	2,281,590	-0.22(-0.75%)
May 10, 2010	28.90	29.37	28.88	29.37	2,453,234	+1.88(+6.84%)
May 07, 2010	28.22	28.72	27.13	27.49	3,274,919	-0.73(-2.59%)
May 06, 2010	28.81	29.22	26.26	28.22	100	-1.25(-4.24%)
May 05, 2010	29.37	29.73	28.93	29.47	1,691,019	-0.20(-0.67%)
May 04, 2010	31.53	31.63	29.16	29.67	2,475,910	-2.13(-6.70%)
May 03, 2010	32.39	32.50	31.42	31.80	2,075,281	+1.30(+4.26%)
Apr 30, 2010	31.80	31.92	30.50	30.50	1,120,542	-1.30(-4.09%)
Apr 29, 2010	31.33	31.81	31.27	31.80	977,943	+0.66(+2.12%)
Apr 28, 2010	31.04	31.29	30.56	31.14	759,793	+0.22(+0.71%)
Apr 27, 2010	31.63	31.93	30.85	30.92	953,247	-0.86(-2.71%)
Apr 26, 2010	31.68	32.06	31.43	31.78	717,169	+0.21(+0.67%)
Apr 23, 2010	31.27	31.61	31.02	31.57	648,661	+0.34(+1.09%)
Apr 22, 2010	30.83	31.26	30.31	31.23	684,208	+0.08(+0.26%)
Apr 21, 2010	31.29	31.62	30.95	31.15	612,876	-0.05(-0.16%)
Apr 20, 2010	31.03	31.32	30.87	31.20	446,642	+0.36(+1.17%)
Apr 19, 2010	31.22	31.41	30.40	30.84	898,198	-0.42(-1.34%)
Apr 16, 2010	31.39	31.43	30.79	31.26	870,136	-0.27(-0.86%)
Apr 15, 2010	31.76	31.99	31.32	31.53	736,878	-0.18(-0.57%)
Apr 14, 2010	30.92	31.71	30.86	31.71	943,762	+1.05(+3.42%)
Apr 13, 2010	30.22	30.68	30.22	30.66	815,639	+0.45(+1.49%)
Apr 12, 2010	30.00	30.29	29.80	30.21	547,714	+0.21(+0.70%)
Apr 09, 2010	29.94	30.01	29.49	30.00	901,777	+0.18(+0.60%)
Apr 08, 2010	30.42	30.42	29.66	29.82	853,689	-0.61(-2.00%)
Apr 07, 2010	30.01	30.46	29.96	30.43	863,034	+0.30(+1.00%)
Apr 06, 2010	30.54	30.75	30.05	30.13	795,445	-0.40(-1.31%)
Apr 05, 2010	30.15	30.81	29.92	30.53	721,319	+0.56(+1.87%)
Apr 01, 2010	30.34	29.97	29.97	29.97	952,200	-0.16(-0.53%)
Mar 31, 2010	30.28	30.44	30.00	30.13	1,882,669	-0.09(-0.30%)
Mar 30, 2010	29.57	30.28	29.47	30.22	939,039	+0.77(+2.61%)
Mar 29, 2010	29.05	29.67	29.05	29.45	800,662	+0.56(+1.94%)
Mar 26, 2010	29.31	29.31	28.81	28.89	616,383	-0.25(-0.86%)
Mar 25, 2010	29.97	30.03	29.14	29.14	647,995	-0.50(-1.69%)
Mar 24, 2010	30.70	30.71	29.64	29.64	861,939	-1.13(-3.67%)
Mar 23, 2010	29.90	30.83	29.80	30.77	1,030,471	+0.84(+2.81%)
Mar 22, 2010	29.59	30.17	29.55	29.93	1,059,811	+0.04(+0.13%)
Mar 19, 2010	29.99	30.12	29.30	29.89	1,094,413	-0.09(-0.30%)
Mar 18, 2010	30.18	30.35	29.92	29.98	720,384	-0.19(-0.63%)
Mar 17, 2010	29.47	30.20	29.44	30.17	770,508	+0.69(+2.34%)
Mar 16, 2010	29.00	29.48	28.75	29.48	409,387	+0.59(+2.04%)
Mar 15, 2010	28.77	28.90	28.71	28.89	535,340	-0.26(-0.89%)
Mar 12, 2010	29.13	29.23	28.77	29.15	513,498	-0.10(-0.34%)
Mar 11, 2010	29.14	29.45	28.95	29.25	415,599	-0.09(-0.31%)
Mar 10, 2010	28.90	29.47	28.88	29.34	656,587	+0.38(+1.31%)
Mar 09, 2010	28.53	29.07	28.47	28.96	1,089,711	+0.23(+0.80%)
Mar 08, 2010	28.82	28.92	28.56	28.73	932,526	-0.21(-0.73%)
Mar 05, 2010	28.86	29.06	28.70	28.94	632,576	+0.21(+0.73%)
Mar 04, 2010	28.89	28.99	28.61	28.73	638,467	-0.19(-0.66%)
Mar 03, 2010	28.93	29.20	28.76	28.92	790,097	+0.01(+0.03%)
Mar 02, 2010	29.06	29.20	28.76	28.91	991,007	-0.06(-0.21%)

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.