Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.79	27.71	26.65	26.79	1,049,904	-0.91(-3.29%)
May 27, 2010	26.38	27.73	26.31	27.70	1,544,092	+2.22(+8.71%)
May 26, 2010	26.12	26.67	25.48	25.48	697,067	-0.38(-1.46%)
May 25, 2010	25.03	25.94	24.58	25.86	691,845	+0.23(+0.91%)
May 24, 2010	26.30	26.71	25.61	25.63	561,081	-0.74(-2.79%)
May 21, 2010	25.59	26.77	25.22	26.37	1,276,339	+0.64(+2.49%)
May 20, 2010	26.30	26.65	25.70	25.73	1,314,233	-1.92(-6.94%)
May 19, 2010	27.76	27.97	26.82	27.65	797,906	-0.41(-1.45%)
May 18, 2010	27.91	28.75	27.91	28.05	1,082,630	+0.20(+0.73%)
May 17, 2010	28.67	28.86	27.21	27.85	1,037,953	-0.77(-2.68%)
May 14, 2010	28.61	29.26	28.16	28.61	1,130,563	-0.81(-2.77%)
May 13, 2010	30.06	30.60	29.16	29.43	936,648	-0.64(-2.13%)
May 12, 2010	29.77	30.46	29.77	30.07	737,825	+0.32(+1.08%)
May 11, 2010	29.83	30.01	29.57	29.75	741,225	+0.09(+0.29%)
May 10, 2010	29.52	29.66	29.34	29.66	1,399,809	+0.34(+1.16%)
May 07, 2010	29.92	30.52	28.98	29.32	1,488,439	-0.68(-2.26%)
May 06, 2010	30.00	32.32	28.27	30.00	103	-1.22(-3.91%)
May 05, 2010	31.19	32.39	29.96	31.22	2,242,113	+1.10(+3.67%)
May 04, 2010	29.91	30.44	28.59	30.12	3,989,389	-1.34(-4.25%)
May 03, 2010	32.09	32.31	29.38	31.45	4,823,862	-0.56(-1.76%)
Apr 30, 2010	36.13	36.24	32.02	32.02	2,706,752	-3.96(-11.02%)
Apr 29, 2010	34.90	36.28	34.90	35.98	886,515	+1.21(+3.48%)
Apr 28, 2010	34.68	35.08	34.39	34.77	539,203	+0.26(+0.76%)
Apr 27, 2010	35.63	35.75	34.48	34.51	748,997	-1.10(-3.10%)
Apr 26, 2010	35.64	36.07	35.47	35.61	584,075	+0.13(+0.35%)
Apr 23, 2010	34.66	35.67	34.66	35.49	518,769	+0.75(+2.15%)
Apr 22, 2010	34.54	34.74	33.93	34.74	606,117	+0.13(+0.36%)
Apr 21, 2010	34.72	34.88	34.45	34.61	426,689	+0.02(+0.06%)
Apr 20, 2010	34.24	34.71	34.08	34.59	510,367	+0.47(+1.36%)
Apr 19, 2010	33.92	34.41	33.70	34.13	413,939	+0.01(+0.03%)
Apr 16, 2010	34.37	34.64	33.80	34.12	546,532	-0.44(-1.26%)
Apr 15, 2010	34.81	34.92	34.41	34.55	480,961	-0.54(-1.55%)
Apr 14, 2010	33.77	35.18	33.77	35.10	757,705	+1.51(+4.50%)
Apr 13, 2010	33.07	33.90	32.89	33.59	643,190	+0.68(+2.06%)
Apr 12, 2010	33.30	33.42	32.77	32.91	282,134	-0.30(-0.90%)
Apr 09, 2010	32.28	33.22	32.28	33.21	507,945	+0.90(+2.79%)
Apr 08, 2010	32.01	32.47	31.98	32.31	246,590	+0.18(+0.57%)
Apr 07, 2010	32.42	32.49	31.96	32.12	505,478	-0.30(-0.93%)
Apr 06, 2010	32.12	32.52	31.69	32.42	488,659	+0.30(+0.94%)
Apr 05, 2010	31.92	32.18	31.41	32.12	436,916	+0.38(+1.19%)
Apr 01, 2010	31.53	31.74	31.74	31.74	683,584	+0.40(+1.27%)
Mar 31, 2010	31.92	31.93	31.33	31.35	647,461	-0.58(-1.82%)
Mar 30, 2010	32.48	32.87	31.86	31.93	1,075,636	-0.56(-1.73%)
Mar 29, 2010	32.20	33.09	32.06	32.49	1,043,858	+0.32(+0.99%)
Mar 26, 2010	31.26	32.19	31.17	32.17	961,006	+1.16(+3.75%)
Mar 25, 2010	30.16	31.30	29.99	31.01	702,803	+0.97(+3.23%)
Mar 24, 2010	30.25	30.34	29.97	30.04	303,016	-0.27(-0.90%)
Mar 23, 2010	30.10	30.42	30.04	30.31	443,120	+0.19(+0.64%)
Mar 22, 2010	29.46	30.23	29.19	30.12	488,068	+0.46(+1.54%)
Mar 19, 2010	29.76	29.94	29.20	29.66	645,683	-0.26(-0.87%)
Mar 18, 2010	28.85	30.44	28.77	29.92	1,141,611	+1.08(+3.73%)
Mar 17, 2010	27.45	28.88	27.45	28.85	921,310	+1.35(+4.90%)
Mar 16, 2010	26.94	27.54	26.82	27.50	540,722	+0.79(+2.98%)
Mar 15, 2010	26.55	26.71	26.55	26.71	419,485	-0.16(-0.58%)
Mar 12, 2010	26.74	26.86	26.44	26.86	383,639	+0.20(+0.76%)
Mar 11, 2010	26.51	26.70	26.33	26.66	179,552	+0.03(+0.11%)
Mar 10, 2010	26.65	26.83	26.43	26.63	308,389	-0.07(-0.25%)
Mar 09, 2010	26.76	26.82	26.46	26.70	356,354	-0.13(-0.47%)
Mar 08, 2010	26.55	26.98	26.46	26.82	479,655	+0.27(+1.02%)
Mar 05, 2010	26.34	26.61	26.18	26.55	462,454	+0.29(+1.11%)
Mar 04, 2010	26.40	26.56	26.11	26.26	380,081	-0.23(-0.88%)
Mar 03, 2010	26.68	26.73	26.42	26.49	497,429	-0.22(-0.83%)
Mar 02, 2010	26.72	26.76	26.41	26.72	460,199	+0.09(+0.33%)

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.