Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.92	26.37	25.80	25.92	258,851	-0.01(-0.04%)
May 27, 2010	25.19	25.94	24.93	25.93	405,791	+1.26(+5.13%)
May 26, 2010	24.62	25.39	24.48	24.67	347,121	+0.35(+1.46%)
May 25, 2010	24.02	24.57	23.81	24.31	505,739	-0.39(-1.58%)
May 24, 2010	24.54	25.53	24.54	24.70	452,568	-0.03(-0.11%)
May 21, 2010	24.16	24.86	23.78	24.73	503,970	+0.11(+0.44%)
May 20, 2010	24.89	25.18	24.57	24.62	467,572	-1.79(-6.79%)
May 19, 2010	26.43	26.78	25.93	26.41	345,391	-0.32(-1.19%)
May 18, 2010	27.76	28.02	26.68	26.73	361,075	-1.00(-3.61%)
May 17, 2010	27.11	27.87	26.92	27.73	294,755	+0.46(+1.70%)
May 14, 2010	27.27	27.66	26.71	27.27	473,403	-0.62(-2.22%)
May 13, 2010	27.60	28.15	27.60	27.89	293,957	-0.27(-0.97%)
May 12, 2010	27.25	28.43	27.25	28.16	458,621	+0.95(+3.51%)
May 11, 2010	27.51	27.66	27.21	27.21	288,139	+0.23(+0.84%)
May 10, 2010	26.74	27.00	26.73	26.98	405,349	+1.62(+6.38%)
May 07, 2010	26.03	26.45	25.23	25.36	604,761	-1.17(-4.42%)
May 06, 2010	27.60	27.95	25.49	26.53	550	-1.74(-6.16%)
May 05, 2010	28.51	28.74	27.81	28.28	403,901	-0.86(-2.97%)
May 04, 2010	29.20	29.27	28.61	29.14	333,582	-0.25(-0.83%)
May 03, 2010	28.91	29.46	28.75	29.39	300,606	+0.45(+1.54%)
Apr 30, 2010	29.07	29.36	28.84	28.94	262,635	-0.21(-0.72%)
Apr 29, 2010	28.92	29.31	28.92	29.15	160,612	+0.25(+0.85%)
Apr 28, 2010	28.84	29.01	28.64	28.91	300,143	+0.06(+0.22%)
Apr 27, 2010	28.79	29.14	28.69	28.84	268,487	-0.11(-0.38%)
Apr 26, 2010	28.26	29.29	27.69	28.95	300,355	+0.68(+2.41%)
Apr 23, 2010	28.03	28.41	27.52	28.27	199,120	-0.10(-0.35%)
Apr 22, 2010	27.98	28.41	27.71	28.37	214,663	+0.18(+0.64%)
Apr 21, 2010	28.05	28.26	27.70	28.19	250,958	+0.32(+1.14%)
Apr 20, 2010	27.78	27.99	27.45	27.87	161,113	+0.37(+1.35%)
Apr 19, 2010	27.19	27.94	26.81	27.50	434,156	+0.29(+1.07%)
Apr 16, 2010	28.50	28.72	27.17	27.21	370,536	-1.37(-4.80%)
Apr 15, 2010	27.82	28.70	27.65	28.58	320,491	+0.57(+2.04%)
Apr 14, 2010	28.19	28.48	27.92	28.01	209,941	-0.19(-0.68%)
Apr 13, 2010	28.16	28.47	27.85	28.20	439,860	+0.04(+0.13%)
Apr 12, 2010	27.29	28.17	27.16	28.16	620,699	+0.91(+3.33%)
Apr 09, 2010	26.90	27.66	26.84	27.25	347,967	+0.46(+1.73%)
Apr 08, 2010	26.48	26.87	26.45	26.79	233,815	+0.36(+1.37%)
Apr 07, 2010	26.54	26.58	26.13	26.43	215,013	-0.27(-1.02%)
Apr 06, 2010	26.34	26.74	26.27	26.70	206,201	+0.30(+1.14%)
Apr 05, 2010	26.50	26.51	26.26	26.40	165,991	+0.06(+0.24%)
Apr 01, 2010	25.83	26.33	26.33	26.33	263,759	+0.77(+3.02%)
Mar 31, 2010	25.40	25.84	25.32	25.56	212,098	+0.19(+0.75%)
Mar 30, 2010	25.18	25.44	25.07	25.37	347,705	+0.15(+0.61%)
Mar 29, 2010	25.35	25.49	25.09	25.22	383,309	+0.07(+0.29%)
Mar 26, 2010	25.24	25.55	24.94	25.14	449,805	-0.11(-0.43%)
Mar 25, 2010	25.77	26.07	25.19	25.25	389,089	-0.52(-2.01%)
Mar 24, 2010	26.08	26.18	25.61	25.77	368,578	-0.57(-2.17%)
Mar 23, 2010	26.86	27.20	25.77	26.34	415,561	-0.34(-1.26%)
Mar 22, 2010	26.41	26.69	25.89	26.68	201,428	+0.16(+0.62%)
Mar 19, 2010	27.40	27.49	26.48	26.52	360,146	-0.74(-2.73%)
Mar 18, 2010	27.78	28.03	27.14	27.26	261,570	-0.52(-1.86%)
Mar 17, 2010	27.37	28.04	27.25	27.78	250,854	+0.55(+2.00%)
Mar 16, 2010	27.10	27.27	26.78	27.23	212,313	+0.34(+1.25%)
Mar 15, 2010	26.76	26.97	26.74	26.90	211,739	-0.44(-1.60%)
Mar 12, 2010	27.39	27.39	27.24	27.33	211,972	+0.07(+0.27%)
Mar 11, 2010	27.46	27.46	26.99	27.26	204,859	-0.18(-0.66%)
Mar 10, 2010	27.67	27.69	27.28	27.44	114,044	-0.11(-0.39%)
Mar 09, 2010	27.55	27.61	27.34	27.55	200,476	+0.00(+0.00%)
Mar 08, 2010	27.61	27.67	27.27	27.55	209,634	+0.08(+0.30%)
Mar 05, 2010	26.99	27.52	26.78	27.47	230,267	+0.71(+2.64%)
Mar 04, 2010	26.34	26.84	26.17	26.76	444,423	+0.44(+1.68%)
Mar 03, 2010	26.45	26.46	26.15	26.32	344,151	-0.23(-0.85%)
Mar 02, 2010	26.06	26.66	25.89	26.55	283,910	+0.50(+1.91%)

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.