Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.56	24.66	23.34	23.34	62,615	-1.21(-4.94%)
May 27, 2010	23.14	24.76	22.80	24.56	85,931	+2.16(+9.65%)
May 26, 2010	23.20	23.74	22.36	22.40	97,263	-0.68(-2.94%)
May 25, 2010	21.83	23.25	21.46	23.07	68,697	+0.61(+2.70%)
May 24, 2010	22.42	23.68	22.34	22.47	155,338	+0.12(+0.52%)
May 21, 2010	21.61	22.53	21.61	22.35	147,448	+0.15(+0.69%)
May 20, 2010	22.18	23.20	22.04	22.20	119,126	-1.13(-4.85%)
May 19, 2010	24.02	24.02	22.98	23.33	114,710	-0.77(-3.21%)
May 18, 2010	25.78	25.81	23.91	24.10	83,722	-1.20(-4.73%)
May 17, 2010	25.92	26.30	24.11	25.30	86,725	-0.46(-1.79%)
May 14, 2010	27.15	27.15	25.18	25.76	138,855	-1.62(-5.92%)
May 13, 2010	27.23	27.99	26.73	27.38	58,521	-0.04(-0.13%)
May 12, 2010	26.35	27.69	26.25	27.42	83,908	+1.08(+4.10%)
May 11, 2010	26.44	26.79	25.37	26.34	84,313	+0.55(+2.12%)
May 10, 2010	24.84	25.91	23.99	25.79	154,507	+2.24(+9.52%)
May 07, 2010	22.97	24.72	21.94	23.55	137,838	+0.55(+2.38%)
May 06, 2010	24.36	25.27	21.54	23.00	126,716	-1.37(-5.63%)
May 05, 2010	24.81	25.22	24.36	24.38	88,085	-1.18(-4.60%)
May 04, 2010	25.98	25.98	25.13	25.55	73,583	-0.97(-3.66%)
May 03, 2010	26.33	26.57	25.52	26.52	59,797	+0.29(+1.11%)
Apr 30, 2010	27.09	27.25	26.06	26.23	67,066	-0.94(-3.47%)
Apr 29, 2010	27.00	27.32	26.71	27.17	63,326	+0.35(+1.31%)
Apr 28, 2010	27.08	27.63	26.58	26.82	65,321	+0.01(+0.03%)
Apr 27, 2010	27.71	28.32	26.78	26.81	193,666	-1.05(-3.77%)
Apr 26, 2010	27.63	28.40	27.52	27.87	65,897	+0.11(+0.39%)
Apr 23, 2010	27.03	27.76	26.84	27.76	40,262	+0.74(+2.73%)
Apr 22, 2010	26.11	27.20	26.01	27.02	50,289	+0.58(+2.21%)
Apr 21, 2010	26.39	26.48	26.13	26.43	79,043	+0.05(+0.19%)
Apr 20, 2010	26.68	26.73	25.98	26.38	112,270	-0.06(-0.22%)
Apr 19, 2010	26.68	27.03	26.41	26.44	103,448	-0.47(-1.74%)
Apr 16, 2010	27.39	27.69	26.68	26.91	120,598	-0.50(-1.84%)
Apr 15, 2010	27.90	27.94	27.36	27.41	60,080	-0.44(-1.57%)
Apr 14, 2010	27.56	27.87	27.14	27.85	53,271	+0.56(+2.03%)
Apr 13, 2010	27.63	27.63	27.19	27.30	61,611	-0.36(-1.29%)
Apr 12, 2010	27.76	27.89	27.56	27.65	65,515	-0.12(-0.45%)
Apr 09, 2010	27.76	28.08	27.59	27.78	73,872	+0.00(+0.00%)
Apr 08, 2010	27.76	28.10	27.67	27.78	51,911	-0.08(-0.29%)
Apr 07, 2010	26.81	27.90	26.81	27.86	189,091	+0.82(+3.03%)
Apr 06, 2010	26.45	27.26	26.45	27.04	90,876	+0.31(+1.18%)
Apr 05, 2010	25.71	26.84	25.46	26.73	62,057	+1.00(+3.89%)
Apr 01, 2010	26.13	25.73	25.73	25.73	83,236	-0.23(-0.87%)
Mar 31, 2010	25.46	26.60	25.46	25.95	101,460	+0.26(+1.02%)
Mar 30, 2010	26.05	26.73	25.43	25.69	193,569	+0.37(+1.47%)
Mar 29, 2010	24.78	25.33	24.68	25.32	112,917	+0.60(+2.42%)
Mar 26, 2010	24.45	24.91	24.43	24.72	103,240	+0.45(+1.87%)
Mar 25, 2010	25.18	25.40	24.09	24.27	118,645	-0.53(-2.15%)
Mar 24, 2010	24.84	25.85	24.68	24.80	88,164	-0.26(-1.02%)
Mar 23, 2010	24.90	25.22	24.63	25.05	166,784	+0.20(+0.82%)
Mar 22, 2010	24.27	25.07	24.19	24.85	38,461	+0.23(+0.95%)
Mar 19, 2010	25.10	25.27	24.28	24.62	132,939	-0.31(-1.26%)
Mar 18, 2010	25.10	25.35	24.70	24.93	55,194	-0.09(-0.36%)
Mar 17, 2010	25.14	25.41	24.84	25.02	38,624	+0.00(+0.01%)
Mar 16, 2010	25.07	25.08	24.66	25.02	47,864	+0.15(+0.62%)
Mar 15, 2010	24.78	25.08	24.49	24.86	36,929	-0.34(-1.33%)
Mar 12, 2010	24.26	25.45	24.26	25.20	52,356	+0.13(+0.52%)
Mar 11, 2010	24.69	25.10	24.23	25.07	105,696	+0.11(+0.44%)
Mar 10, 2010	24.97	25.54	24.84	24.96	47,852	+0.15(+0.62%)
Mar 09, 2010	24.52	25.26	24.52	24.81	103,077	+0.28(+1.16%)
Mar 08, 2010	23.99	24.83	23.99	24.52	136,633	+0.60(+2.50%)
Mar 05, 2010	22.75	24.02	22.75	23.92	221,440	+1.28(+5.65%)
Mar 04, 2010	22.02	23.00	21.74	22.64	164,676	+0.80(+3.64%)
Mar 03, 2010	21.58	21.90	21.51	21.85	412,305	+0.25(+1.15%)
Mar 02, 2010	21.62	21.62	21.26	21.60	63,834	+0.08(+0.37%)

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.