Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.59	27.45	26.34	26.59	3,382,877	-0.53(-1.97%)
May 27, 2010	27.84	28.17	25.90	27.12	6,144,791	+0.13(+0.47%)
May 26, 2010	27.59	27.80	26.90	26.99	398	-0.17(-0.64%)
May 25, 2010	26.35	27.23	26.25	27.17	2,903,138	+0.08(+0.31%)
May 24, 2010	27.35	27.71	27.04	27.08	2,048,895	-0.21(-0.77%)
May 21, 2010	25.67	27.44	25.61	27.29	2,607,927	+1.02(+3.90%)
May 20, 2010	26.28	26.75	26.12	26.27	2,128,628	-0.86(-3.16%)
May 19, 2010	27.04	27.29	26.62	27.13	1,951,382	+0.05(+0.17%)
May 18, 2010	27.87	28.05	27.01	27.08	8,770	-0.58(-2.09%)
May 17, 2010	27.14	27.77	26.92	27.66	1,927,675	+0.50(+1.86%)
May 14, 2010	27.16	27.42	26.98	27.16	1,505,006	-0.20(-0.72%)
May 13, 2010	28.07	28.16	27.28	27.35	1,713,322	-0.71(-2.55%)
May 12, 2010	27.71	28.15	27.59	28.07	1,597,169	+0.46(+1.66%)
May 11, 2010	27.77	28.01	27.54	27.61	2,036,351	-0.14(-0.51%)
May 10, 2010	27.43	27.76	27.42	27.75	2,136,499	+1.48(+5.64%)
May 07, 2010	26.71	27.47	25.95	26.27	3,599,500	-0.50(-1.88%)
May 06, 2010	26.79	27.49	25.59	26.77	1,594	-1.26(-4.51%)
May 05, 2010	28.28	28.84	28.03	28.04	2,188,099	-0.29(-1.01%)
May 04, 2010	28.44	28.54	27.73	28.32	2,677,746	-0.50(-1.72%)
May 03, 2010	28.86	29.29	28.54	28.82	2,225,094	+0.08(+0.26%)
Apr 30, 2010	29.48	29.78	28.62	28.75	1,796,586	-0.62(-2.13%)
Apr 29, 2010	29.47	29.53	29.19	29.37	1,865,892	+0.11(+0.39%)
Apr 28, 2010	29.77	29.97	29.00	29.26	2,234,011	-0.51(-1.72%)
Apr 27, 2010	30.56	30.59	29.70	29.77	1,581,231	-0.99(-3.21%)
Apr 26, 2010	31.17	31.17	30.69	30.75	1,586,615	-0.20(-0.66%)
Apr 23, 2010	30.50	31.00	30.29	30.96	1,616,227	+0.54(+1.78%)
Apr 22, 2010	29.45	30.50	29.17	30.42	1,793,527	+0.90(+3.03%)
Apr 21, 2010	29.52	29.63	29.16	29.52	4,765	-0.08(-0.25%)
Apr 20, 2010	29.82	29.99	29.38	29.60	1,862,264	+0.34(+1.16%)
Apr 19, 2010	29.68	29.72	28.75	29.26	2,342,204	-0.53(-1.79%)
Apr 16, 2010	29.83	29.86	29.54	29.79	2,432,154	-0.10(-0.33%)
Apr 15, 2010	30.09	30.14	29.71	29.89	1,566,788	-0.18(-0.60%)
Apr 14, 2010	29.42	30.14	29.38	30.07	3,303,373	+0.90(+3.07%)
Apr 13, 2010	29.05	29.29	28.89	29.17	2,246,334	+0.08(+0.26%)
Apr 12, 2010	29.59	29.72	29.08	29.10	2,169,915	-0.41(-1.40%)
Apr 09, 2010	29.25	29.63	28.90	29.51	2,363,356	+0.23(+0.80%)
Apr 08, 2010	29.16	29.32	28.84	29.28	2,402,679	+0.15(+0.52%)
Apr 07, 2010	28.26	29.27	28.23	29.13	4,583,874	+0.96(+3.42%)
Apr 06, 2010	27.99	28.25	27.99	28.17	2,294,165	+0.22(+0.78%)
Apr 05, 2010	27.75	28.05	27.65	27.95	1,765,093	+0.24(+0.87%)
Apr 01, 2010	27.48	27.71	27.71	27.71	1,751,625	+0.30(+1.10%)
Mar 31, 2010	27.98	27.98	27.35	27.41	1,603,894	-0.71(-2.54%)
Mar 30, 2010	28.09	28.33	27.79	28.12	960,721	+0.04(+0.13%)
Mar 29, 2010	28.33	28.46	27.72	28.08	1,602,861	-0.14(-0.51%)
Mar 26, 2010	28.24	28.59	28.12	28.23	1,457,229	+0.11(+0.40%)
Mar 25, 2010	28.14	28.45	28.09	28.11	1,134,879	+0.09(+0.32%)
Mar 24, 2010	28.43	28.50	27.92	28.02	1,237,437	-0.50(-1.77%)
Mar 23, 2010	28.43	28.56	28.08	28.53	1,503,702	+0.20(+0.69%)
Mar 22, 2010	27.25	28.40	26.95	28.33	1,830,313	+0.71(+2.59%)
Mar 19, 2010	27.82	27.84	27.25	27.62	1,372,751	-0.20(-0.73%)
Mar 18, 2010	27.84	27.88	27.58	27.82	1,192,539	-0.10(-0.35%)
Mar 17, 2010	27.58	28.06	27.24	27.92	2,089,567	+0.42(+1.53%)
Mar 16, 2010	26.95	27.53	26.95	27.50	1,909,534	+0.41(+1.53%)
Mar 15, 2010	26.85	27.09	26.83	27.08	1,319,017	+0.09(+0.33%)
Mar 12, 2010	27.01	27.06	26.71	26.99	1,062,554	-0.01(-0.03%)
Mar 11, 2010	26.91	27.00	26.41	27.00	1,764,563	+0.00(+0.00%)
Mar 10, 2010	27.02	27.13	26.86	27.00	1,668,799	-0.07(-0.25%)
Mar 09, 2010	27.00	27.35	26.85	27.07	1,831,362	-0.01(-0.03%)
Mar 08, 2010	27.05	27.28	26.96	27.07	1,821,305	-0.08(-0.30%)
Mar 05, 2010	26.89	27.38	26.71	27.16	2,487,717	+0.32(+1.21%)
Mar 04, 2010	26.01	26.89	25.90	26.83	3,221,664	+0.82(+3.15%)
Mar 03, 2010	26.33	26.76	25.87	26.01	5,900,220	+0.48(+1.86%)
Mar 02, 2010	25.92	26.00	25.37	25.54	3,587,959	-0.23(-0.91%)

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.