Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	27.64	27.90	27.51	27.64	34,045	-0.23(-0.83%)
May 27, 2010	27.67	27.87	27.51	27.87	55,941	+0.76(+2.80%)
May 26, 2010	27.26	27.54	27.08	27.11	42,431	-0.09(-0.35%)
May 25, 2010	26.78	27.20	26.08	27.20	147,446	-0.26(-0.94%)
May 24, 2010	27.39	27.59	27.31	27.46	149,579	+0.10(+0.37%)
May 21, 2010	26.80	27.49	25.85	27.36	61,902	+0.08(+0.30%)
May 20, 2010	27.37	27.79	27.28	27.28	41,667	-0.88(-3.13%)
May 19, 2010	28.16	28.86	27.97	28.16	27,056	-0.21(-0.74%)
May 18, 2010	28.37	28.93	28.30	28.37	84,443	-0.29(-1.02%)
May 17, 2010	28.65	28.70	28.26	28.66	19,258	+0.24(+0.86%)
May 14, 2010	28.42	28.93	28.39	28.42	35,696	-0.60(-2.08%)
May 13, 2010	29.22	29.35	28.97	29.02	15,678	-0.29(-0.99%)
May 12, 2010	29.07	29.33	29.02	29.31	64,509	+0.33(+1.15%)
May 11, 2010	29.05	29.25	28.94	28.98	28,991	+0.04(+0.14%)
May 10, 2010	28.91	28.98	28.75	28.94	37,991	+1.03(+3.69%)
May 07, 2010	27.85	28.30	27.46	27.91	95,120	-0.33(-1.15%)
May 06, 2010	28.95	40.25	0.0001	28.23	341,658	-0.86(-2.96%)
May 05, 2010	29.13	29.23	28.94	29.09	33,002	-0.11(-0.37%)
May 04, 2010	29.63	29.63	29.14	29.20	61,955	-0.67(-2.25%)
May 03, 2010	29.64	29.92	29.62	29.88	23,325	+0.34(+1.15%)
Apr 30, 2010	29.92	29.92	29.53	29.54	9,048	-0.33(-1.09%)
Apr 29, 2010	29.71	29.89	29.30	29.86	48,390	+0.34(+1.15%)
Apr 28, 2010	29.38	29.55	29.28	29.52	19,774	+0.25(+0.86%)
Apr 27, 2010	29.71	29.83	29.26	29.27	31,214	-0.65(-2.17%)
Apr 26, 2010	29.97	30.07	29.89	29.92	25,663	+0.03(+0.09%)
Apr 23, 2010	29.79	29.89	29.62	29.89	13,632	+0.12(+0.41%)
Apr 22, 2010	29.54	29.77	29.49	29.77	43,620	+0.00(+0.00%)
Apr 21, 2010	29.79	29.79	29.62	29.77	24,586	-0.03(-0.11%)
Apr 20, 2010	29.68	29.82	29.66	29.81	37,377	+0.19(+0.64%)
Apr 19, 2010	29.47	29.62	29.34	29.62	58,863	+0.08(+0.28%)
Apr 16, 2010	29.83	29.83	29.43	29.54	53,477	-0.33(-1.11%)
Apr 15, 2010	29.79	29.88	29.70	29.87	40,646	+0.12(+0.39%)
Apr 14, 2010	29.69	29.78	29.58	29.75	88,769	+0.14(+0.46%)
Apr 13, 2010	29.61	29.62	29.39	29.62	25,260	-0.01(-0.05%)
Apr 12, 2010	29.56	29.69	29.56	29.63	64,637	+0.04(+0.14%)
Apr 09, 2010	29.38	29.60	29.35	29.59	39,937	+0.21(+0.72%)
Apr 08, 2010	29.31	29.43	29.15	29.38	37,457	+0.01(+0.02%)
Apr 07, 2010	29.52	29.52	29.27	29.37	47,230	-0.16(-0.55%)
Apr 06, 2010	29.54	29.56	29.35	29.54	43,614	+0.02(+0.07%)
Apr 05, 2010	29.37	29.52	29.30	29.52	35,176	+0.30(+1.02%)
Apr 01, 2010	29.25	29.22	29.22	29.22	20,504	+0.20(+0.70%)
Mar 31, 2010	28.99	29.14	28.94	29.01	17,851	-0.11(-0.37%)
Mar 30, 2010	29.15	29.24	29.04	29.12	31,760	+0.01(+0.05%)
Mar 29, 2010	29.33	29.33	28.79	29.11	37,351	+0.21(+0.72%)
Mar 26, 2010	28.95	29.02	28.77	28.90	28,878	+0.03(+0.09%)
Mar 25, 2010	29.22	29.22	28.85	28.87	32,511	-0.21(-0.72%)
Mar 24, 2010	29.18	29.20	29.03	29.08	48,596	-0.24(-0.83%)
Mar 23, 2010	29.13	29.33	29.06	29.32	88,890	+0.24(+0.83%)
Mar 22, 2010	28.71	29.11	28.71	29.08	18,750	+0.21(+0.72%)
Mar 19, 2010	29.00	29.00	28.74	28.87	33,107	-0.09(-0.30%)
Mar 18, 2010	29.01	29.17	28.85	28.96	42,219	-0.01(-0.05%)
Mar 17, 2010	28.87	29.04	28.85	28.97	24,098	+0.16(+0.56%)
Mar 16, 2010	28.68	28.82	28.57	28.81	56,390	+0.25(+0.87%)
Mar 15, 2010	28.42	28.56	28.42	28.56	36,607	+0.08(+0.28%)
Mar 12, 2010	28.50	28.50	28.36	28.49	45,904	-0.00(-0.02%)
Mar 11, 2010	28.27	28.49	28.21	28.49	31,810	+0.09(+0.31%)
Mar 10, 2010	28.36	28.44	28.26	28.40	27,329	+0.11(+0.40%)
Mar 09, 2010	28.25	28.36	28.21	28.29	78,803	-0.01(-0.02%)
Mar 08, 2010	28.29	28.33	28.22	28.29	66,658	+0.02(+0.07%)
Mar 05, 2010	28.10	28.28	28.01	28.27	45,211	+0.34(+1.23%)
Mar 04, 2010	27.80	27.95	27.76	27.93	72,053	+0.07(+0.27%)
Mar 03, 2010	27.99	28.04	27.78	27.86	32,490	+0.01(+0.05%)
Mar 02, 2010	27.85	27.90	27.76	27.84	28,116	+0.13(+0.46%)

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.