Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.40	29.53	28.58	28.87	610,169	-0.53(-1.81%)
May 27, 2010	28.68	29.43	28.39	29.40	561,199	+1.37(+4.90%)
May 26, 2010	28.59	29.28	27.83	28.03	781,410	-0.29(-1.01%)
May 25, 2010	28.10	28.44	27.28	28.32	898,152	-0.29(-1.00%)
May 24, 2010	29.16	29.27	28.47	28.60	853,730	-0.82(-2.79%)
May 21, 2010	28.04	29.49	27.66	29.42	2,026,494	+2.28(+8.39%)
May 20, 2010	27.11	28.71	26.95	27.14	569,896	-1.67(-5.79%)
May 19, 2010	29.54	29.73	28.47	28.81	432,912	-0.79(-2.67%)
May 18, 2010	30.55	30.93	29.43	29.60	335,932	-0.53(-1.76%)
May 17, 2010	30.88	31.28	29.31	30.13	288,038	-0.50(-1.64%)
May 14, 2010	31.05	31.05	30.12	30.64	322,565	-0.68(-2.18%)
May 13, 2010	31.68	31.82	31.18	31.32	388,089	-0.54(-1.68%)
May 12, 2010	30.64	32.16	30.64	31.85	478,387	+1.39(+4.57%)
May 11, 2010	30.48	31.02	29.88	30.46	263,389	+0.08(+0.27%)
May 10, 2010	29.60	30.49	29.04	30.38	535,637	+1.89(+6.64%)
May 07, 2010	29.23	29.53	28.08	28.49	873,460	-0.86(-2.93%)
May 06, 2010	30.31	30.82	27.97	29.35	596,789	-1.11(-3.65%)
May 05, 2010	30.30	30.81	29.89	30.46	562,776	-0.34(-1.11%)
May 04, 2010	31.27	31.63	30.60	30.80	673,130	-1.06(-3.32%)
May 03, 2010	31.27	32.08	31.18	31.86	659,187	+0.83(+2.67%)
Apr 30, 2010	32.28	32.36	31.02	31.03	616,614	-1.27(-3.93%)
Apr 29, 2010	31.95	32.36	31.76	32.30	449,707	+0.52(+1.63%)
Apr 28, 2010	32.29	32.42	31.73	31.78	302,858	-0.25(-0.77%)
Apr 27, 2010	32.68	33.08	31.87	32.03	455,695	-0.77(-2.34%)
Apr 26, 2010	32.65	33.44	32.49	32.80	310,772	+0.03(+0.09%)
Apr 23, 2010	32.58	32.83	32.45	32.77	445,524	+0.11(+0.34%)
Apr 22, 2010	31.28	32.81	31.05	32.65	688,737	+1.11(+3.52%)
Apr 21, 2010	31.00	31.64	31.00	31.54	348,894	+0.45(+1.46%)
Apr 20, 2010	30.97	31.44	30.88	31.09	404,792	+0.19(+0.62%)
Apr 19, 2010	31.07	31.38	30.33	30.90	322,174	-0.41(-1.32%)
Apr 16, 2010	31.51	31.86	30.94	31.31	388,636	-0.21(-0.66%)
Apr 15, 2010	31.19	31.75	31.19	31.52	304,636	+0.07(+0.23%)
Apr 14, 2010	30.76	31.45	30.56	31.45	545,652	+0.80(+2.61%)
Apr 13, 2010	30.67	30.81	30.32	30.65	342,318	-0.08(-0.27%)
Apr 12, 2010	30.78	30.86	30.56	30.73	585,448	+0.07(+0.23%)
Apr 09, 2010	30.55	30.74	30.05	30.66	253,807	+0.20(+0.65%)
Apr 08, 2010	30.53	30.80	30.22	30.46	370,716	-0.25(-0.82%)
Apr 07, 2010	30.28	30.99	30.20	30.71	670,977	+0.25(+0.82%)
Apr 06, 2010	29.91	30.50	29.71	30.46	294,141	+0.25(+0.83%)
Apr 05, 2010	29.75	30.28	29.62	30.21	224,416	+0.47(+1.57%)
Apr 01, 2010	29.48	29.75	29.75	29.75	929,087	+0.40(+1.37%)
Mar 31, 2010	29.77	30.23	29.27	29.34	662,413	-0.67(-2.22%)
Mar 30, 2010	30.01	30.31	29.66	30.01	244,412	+0.10(+0.32%)
Mar 29, 2010	29.76	30.13	29.47	29.91	414,200	+0.20(+0.67%)
Mar 26, 2010	29.97	30.19	29.46	29.72	387,055	-0.10(-0.33%)
Mar 25, 2010	30.04	30.54	29.55	29.81	601,569	+0.17(+0.57%)
Mar 24, 2010	30.21	30.42	29.58	29.65	847,678	-0.85(-2.79%)
Mar 23, 2010	29.72	30.57	29.67	30.50	512,593	+0.72(+2.41%)
Mar 22, 2010	28.98	29.98	28.53	29.78	454,186	+0.58(+1.98%)
Mar 19, 2010	30.96	30.96	29.13	29.20	988,075	-1.53(-4.98%)
Mar 18, 2010	30.27	30.86	30.27	30.73	589,487	+0.35(+1.15%)
Mar 17, 2010	30.28	30.70	30.09	30.38	348,507	+0.28(+0.93%)
Mar 16, 2010	30.19	30.22	29.80	30.10	330,951	+0.06(+0.22%)
Mar 15, 2010	29.93	30.32	29.84	30.04	374,389	-0.21(-0.69%)
Mar 12, 2010	30.24	30.41	29.93	30.24	645,412	+0.00(+0.00%)
Mar 11, 2010	30.00	30.24	29.76	30.24	465,955	-0.05(-0.16%)
Mar 10, 2010	29.65	30.30	29.65	30.29	673,898	+0.56(+1.87%)
Mar 09, 2010	29.37	29.96	29.37	29.73	573,180	+0.26(+0.88%)
Mar 08, 2010	29.41	29.67	29.30	29.47	364,103	-0.03(-0.10%)
Mar 05, 2010	29.30	29.79	29.30	29.50	400,331	+0.32(+1.10%)
Mar 04, 2010	29.16	29.77	28.97	29.18	335,946	+0.11(+0.37%)
Mar 03, 2010	29.14	29.57	28.98	29.08	461,273	+0.09(+0.31%)
Mar 02, 2010	28.95	29.33	28.54	28.99	1,004,183	+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.