Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.71	25.04	24.67	24.71	3,524,629	-0.18(-0.72%)
May 27, 2010	24.33	24.93	24.33	24.89	5,243,079	+0.94(+3.93%)
May 26, 2010	24.57	24.79	23.94	23.95	9,804,422	-0.47(-1.91%)
May 25, 2010	24.10	24.45	23.90	24.42	5,303	-0.43(-1.74%)
May 24, 2010	24.92	25.06	24.64	24.85	3,872,617	-0.13(-0.53%)
May 21, 2010	24.32	25.03	23.96	24.98	5,550,475	+0.36(+1.46%)
May 20, 2010	24.61	25.01	24.53	24.62	6,648,221	-0.86(-3.38%)
May 19, 2010	25.52	25.64	25.11	25.48	4,036,863	-0.15(-0.58%)
May 18, 2010	26.36	26.56	25.48	25.63	827	-0.57(-2.17%)
May 17, 2010	25.87	26.23	25.51	26.20	6,021,610	+0.31(+1.20%)
May 14, 2010	25.89	26.69	25.72	25.89	7,117,727	-0.92(-3.42%)
May 13, 2010	27.01	27.32	26.80	26.80	3,986,846	-0.30(-1.10%)
May 12, 2010	26.87	27.12	26.69	27.10	3,372,199	+0.32(+1.20%)
May 11, 2010	26.90	27.10	26.77	26.78	1,447	+0.14(+0.51%)
May 10, 2010	26.57	26.69	26.16	26.64	9,595,502	+1.82(+7.33%)
May 07, 2010	25.76	25.76	24.62	24.82	10,155,989	-0.96(-3.72%)
May 06, 2010	26.55	26.67	23.96	25.78	10,799,824	-1.43(-5.27%)
May 05, 2010	27.09	27.43	26.57	27.21	7,922,837	-0.38(-1.37%)
May 04, 2010	27.77	27.86	27.35	27.59	5,585,990	-0.45(-1.62%)
May 03, 2010	28.03	28.14	27.87	28.05	3,608,981	+0.09(+0.32%)
Apr 30, 2010	27.99	28.27	27.86	27.96	3,861,917	-0.12(-0.44%)
Apr 29, 2010	28.33	28.47	27.99	28.08	4,881,467	-0.17(-0.59%)
Apr 28, 2010	28.66	28.77	27.97	28.24	5,113,167	-0.20(-0.69%)
Apr 27, 2010	27.87	28.80	27.42	28.44	15,034,547	-1.24(-4.17%)
Apr 26, 2010	29.35	30.23	29.35	29.68	8,799,185	+0.20(+0.69%)
Apr 23, 2010	29.24	29.52	29.05	29.47	3,243,001	+0.22(+0.77%)
Apr 22, 2010	28.56	29.27	28.34	29.25	5,436,368	+0.57(+1.98%)
Apr 21, 2010	28.68	29.05	28.41	28.68	14,796	-0.39(-1.34%)
Apr 20, 2010	28.72	29.11	28.53	29.07	8,806	+0.48(+1.68%)
Apr 19, 2010	28.72	28.88	28.18	28.59	4,611,225	-0.20(-0.69%)
Apr 16, 2010	28.36	28.89	28.35	28.79	4,354,816	+0.29(+1.01%)
Apr 15, 2010	28.29	28.60	28.16	28.50	2,410,884	+0.21(+0.75%)
Apr 14, 2010	27.94	28.33	27.93	28.29	2,850,547	+0.36(+1.31%)
Apr 13, 2010	27.91	28.06	27.74	27.93	4,604,953	-0.03(-0.11%)
Apr 12, 2010	27.78	28.08	27.72	27.96	2,700,750	+0.20(+0.70%)
Apr 09, 2010	27.24	27.81	27.19	27.76	3,179,565	+0.60(+2.22%)
Apr 08, 2010	26.83	27.29	26.51	27.16	2,845,418	+0.24(+0.88%)
Apr 07, 2010	26.87	27.01	26.52	26.92	3,821,676	+0.08(+0.32%)
Apr 06, 2010	27.31	27.43	26.65	26.84	6,911,474	-0.95(-3.43%)
Apr 05, 2010	27.85	27.98	27.40	27.79	3,614,095	-0.02(-0.08%)
Apr 01, 2010	27.63	27.81	27.81	27.81	4,593,781	+0.30(+1.09%)
Mar 31, 2010	27.71	27.77	27.33	27.51	2,900,210	-0.27(-0.96%)
Mar 30, 2010	27.66	27.88	27.49	27.78	3,399,150	+0.18(+0.65%)
Mar 29, 2010	27.21	27.64	27.17	27.60	2,943,231	+0.49(+1.81%)
Mar 26, 2010	26.91	27.16	26.80	27.11	3,985,877	+0.22(+0.84%)
Mar 25, 2010	27.13	27.39	26.87	26.88	2,928,925	-0.13(-0.47%)
Mar 24, 2010	27.62	27.67	27.01	27.01	3,862,117	-0.68(-2.47%)
Mar 23, 2010	27.49	27.73	27.34	27.69	2,202,367	+0.15(+0.54%)
Mar 22, 2010	26.65	27.59	26.29	27.55	3,482,976	+0.77(+2.88%)
Mar 19, 2010	27.10	27.57	26.61	26.77	3,211,669	-0.28(-1.05%)
Mar 18, 2010	27.14	27.26	26.89	27.06	2,038,137	-0.06(-0.20%)
Mar 17, 2010	26.92	27.22	26.88	27.11	2,182,461	+0.21(+0.77%)
Mar 16, 2010	26.75	26.93	26.66	26.90	2,421,622	+0.14(+0.52%)
Mar 15, 2010	26.68	26.76	26.65	26.76	3,935,247	-0.17(-0.63%)
Mar 12, 2010	26.87	26.97	26.70	26.93	2,429,653	+0.14(+0.51%)
Mar 11, 2010	26.18	26.84	26.17	26.80	3,767,412	+0.56(+2.15%)
Mar 10, 2010	26.07	26.32	26.01	26.23	2,631,443	+0.09(+0.34%)
Mar 09, 2010	26.29	26.37	26.06	26.15	3,019,320	-0.29(-1.11%)
Mar 08, 2010	26.29	26.44	25.99	26.44	3,238,748	+0.29(+1.10%)
Mar 05, 2010	26.05	26.27	25.60	26.15	3,028,144	+0.25(+0.95%)
Mar 04, 2010	25.95	26.12	25.87	25.90	3,785,839	-0.04(-0.16%)
Mar 03, 2010	26.13	26.24	25.90	25.95	3,487,828	-0.17(-0.67%)
Mar 02, 2010	26.34	26.38	26.06	26.12	6,727,182	-0.24(-0.92%)

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.