Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.48	29.61	28.65	28.94	608,636	-0.53(-1.81%)
May 27, 2010	28.76	29.50	28.46	29.48	559,789	+1.38(+4.90%)
May 26, 2010	28.66	29.35	27.90	28.10	779,447	-0.29(-1.01%)
May 25, 2010	28.17	28.51	27.35	28.39	895,896	-0.29(-1.00%)
May 24, 2010	29.23	29.35	28.54	28.67	851,585	-0.82(-2.79%)
May 21, 2010	28.11	29.56	27.73	29.50	2,021,402	+2.28(+8.39%)
May 20, 2010	27.18	28.78	27.02	27.21	568,464	-1.67(-5.79%)
May 19, 2010	29.62	29.81	28.54	28.89	431,824	-0.79(-2.67%)
May 18, 2010	30.63	31.01	29.50	29.68	335,088	-0.53(-1.76%)
May 17, 2010	30.96	31.36	29.38	30.21	287,314	-0.50(-1.64%)
May 14, 2010	31.13	31.13	30.20	30.71	321,754	-0.68(-2.18%)
May 13, 2010	31.76	31.90	31.25	31.40	387,114	-0.54(-1.68%)
May 12, 2010	30.72	32.24	30.72	31.93	477,185	+1.39(+4.57%)
May 11, 2010	30.56	31.09	29.95	30.54	262,727	+0.08(+0.27%)
May 10, 2010	29.67	30.57	29.11	30.46	534,291	+1.90(+6.64%)
May 07, 2010	29.31	29.60	28.15	28.56	871,265	-0.86(-2.93%)
May 06, 2010	30.38	30.90	28.04	29.42	595,290	-1.11(-3.65%)
May 05, 2010	30.38	30.89	29.97	30.54	561,362	-0.34(-1.11%)
May 04, 2010	31.35	31.71	30.68	30.88	671,439	-1.06(-3.32%)
May 03, 2010	31.35	32.16	31.25	31.94	657,530	+0.83(+2.67%)
Apr 30, 2010	32.36	32.45	31.10	31.11	615,065	-1.27(-3.93%)
Apr 29, 2010	32.03	32.44	31.84	32.38	448,577	+0.52(+1.63%)
Apr 28, 2010	32.38	32.50	31.81	31.86	302,097	-0.25(-0.77%)
Apr 27, 2010	32.76	33.16	31.95	32.11	454,550	-0.77(-2.34%)
Apr 26, 2010	32.73	33.52	32.58	32.88	309,991	+0.03(+0.09%)
Apr 23, 2010	32.66	32.92	32.53	32.85	444,405	+0.11(+0.34%)
Apr 22, 2010	31.36	32.89	31.12	32.74	687,007	+1.11(+3.52%)
Apr 21, 2010	31.08	31.72	31.08	31.62	348,017	+0.45(+1.46%)
Apr 20, 2010	31.05	31.52	30.96	31.17	403,774	+0.19(+0.62%)
Apr 19, 2010	31.15	31.46	30.41	30.98	321,364	-0.42(-1.32%)
Apr 16, 2010	31.59	31.94	31.02	31.39	387,659	-0.21(-0.66%)
Apr 15, 2010	31.27	31.83	31.27	31.60	303,870	+0.07(+0.23%)
Apr 14, 2010	30.84	31.53	30.64	31.53	544,281	+0.80(+2.61%)
Apr 13, 2010	30.75	30.89	30.39	30.73	341,458	-0.08(-0.27%)
Apr 12, 2010	30.86	30.93	30.63	30.81	583,976	+0.07(+0.23%)
Apr 09, 2010	30.63	30.82	30.12	30.74	253,169	+0.20(+0.65%)
Apr 08, 2010	30.60	30.87	30.29	30.54	369,784	-0.25(-0.82%)
Apr 07, 2010	30.36	31.06	30.28	30.79	669,291	+0.25(+0.82%)
Apr 06, 2010	29.99	30.58	29.79	30.54	293,402	+0.25(+0.83%)
Apr 05, 2010	29.82	30.36	29.70	30.29	223,852	+0.47(+1.57%)
Apr 01, 2010	29.56	29.82	29.82	29.82	926,753	+0.40(+1.37%)
Mar 31, 2010	29.84	30.30	29.34	29.42	660,749	-0.67(-2.22%)
Mar 30, 2010	30.09	30.38	29.73	30.08	243,798	+0.10(+0.32%)
Mar 29, 2010	29.83	30.21	29.54	29.99	413,160	+0.20(+0.67%)
Mar 26, 2010	30.05	30.26	29.54	29.79	386,082	-0.10(-0.33%)
Mar 25, 2010	30.12	30.61	29.62	29.89	600,057	+0.17(+0.57%)
Mar 24, 2010	30.28	30.49	29.66	29.72	845,548	-0.85(-2.79%)
Mar 23, 2010	29.80	30.65	29.74	30.57	511,305	+0.72(+2.41%)
Mar 22, 2010	29.05	30.06	28.60	29.86	453,044	+0.58(+1.98%)
Mar 19, 2010	31.03	31.03	29.20	29.27	985,593	-1.53(-4.98%)
Mar 18, 2010	30.34	30.94	30.34	30.81	588,005	+0.35(+1.15%)
Mar 17, 2010	30.36	30.77	30.17	30.46	347,631	+0.28(+0.93%)
Mar 16, 2010	30.27	30.30	29.88	30.18	330,119	+0.06(+0.22%)
Mar 15, 2010	30.00	30.40	29.92	30.11	373,448	-0.21(-0.69%)
Mar 12, 2010	30.32	30.48	30.00	30.32	643,791	+0.00(+0.00%)
Mar 11, 2010	30.08	30.32	29.84	30.32	464,785	-0.05(-0.16%)
Mar 10, 2010	29.72	30.38	29.72	30.37	672,205	+0.56(+1.87%)
Mar 09, 2010	29.44	30.03	29.44	29.81	571,740	+0.26(+0.88%)
Mar 08, 2010	29.48	29.74	29.37	29.55	363,188	-0.03(-0.10%)
Mar 05, 2010	29.37	29.86	29.37	29.58	399,325	+0.32(+1.10%)
Mar 04, 2010	29.23	29.85	29.04	29.26	335,101	+0.11(+0.37%)
Mar 03, 2010	29.21	29.64	29.05	29.15	460,114	+0.09(+0.31%)
Mar 02, 2010	29.02	29.40	28.61	29.06	1,001,660	+0.02(+0.07%)

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.