Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.35	30.64	30.10	30.35	184,678	-0.27(-0.88%)
May 27, 2010	30.05	30.64	29.80	30.61	523,947	+1.68(+5.82%)
May 26, 2010	29.00	29.73	28.80	28.93	203,562	+0.15(+0.51%)
May 25, 2010	28.43	28.82	27.71	28.78	248,212	-0.38(-1.31%)
May 24, 2010	29.53	29.69	29.09	29.16	138,175	-0.19(-0.65%)
May 21, 2010	28.15	29.40	27.95	29.36	365,196	+0.88(+3.09%)
May 20, 2010	28.21	28.93	28.07	28.47	555,943	-1.25(-4.21%)
May 19, 2010	29.78	29.99	29.22	29.73	444,970	-0.48(-1.59%)
May 18, 2010	31.23	31.37	30.09	30.21	207,397	-0.70(-2.26%)
May 17, 2010	30.87	31.12	30.14	30.90	350,987	-0.24(-0.78%)
May 14, 2010	31.15	31.62	30.78	31.15	342,745	-0.73(-2.28%)
May 13, 2010	32.23	32.31	31.78	31.87	193,274	-0.23(-0.71%)
May 12, 2010	32.07	32.25	31.89	32.10	328,684	+0.43(+1.37%)
May 11, 2010	32.08	32.21	31.67	31.67	351,187	-0.59(-1.84%)
May 10, 2010	32.06	32.43	32.02	32.26	549,276	+2.28(+7.59%)
May 07, 2010	30.10	30.58	29.00	29.99	661,497	+5.76(+23.75%)
May 06, 2010	31.29	31.62	22.16	24.23	1,842,635	-7.43(-23.46%)
May 05, 2010	31.48	32.04	31.12	31.66	468,762	-0.48(-1.48%)
May 04, 2010	32.87	32.96	31.86	32.14	336,622	-1.41(-4.20%)
May 03, 2010	33.81	33.81	33.40	33.55	279,749	+0.10(+0.31%)
Apr 30, 2010	34.17	34.17	33.44	33.44	167,239	-0.54(-1.58%)
Apr 29, 2010	33.65	34.01	33.57	33.98	652,292	+0.68(+2.03%)
Apr 28, 2010	33.48	33.49	32.94	33.30	326,434	+0.29(+0.87%)
Apr 27, 2010	34.06	34.12	33.00	33.02	378,197	-1.45(-4.20%)
Apr 26, 2010	34.65	34.72	34.39	34.46	1,548,395	+0.05(+0.15%)
Apr 23, 2010	34.26	34.48	34.04	34.41	331,535	-0.07(-0.19%)
Apr 22, 2010	33.97	34.48	33.61	34.48	127,261	+0.40(+1.18%)
Apr 21, 2010	34.41	34.41	33.79	34.08	126,071	-0.40(-1.15%)
Apr 20, 2010	34.52	34.57	34.23	34.47	196,354	+0.37(+1.08%)
Apr 19, 2010	33.84	34.15	33.58	34.10	277,763	-0.11(-0.32%)
Apr 16, 2010	34.77	34.92	33.92	34.21	378,260	-1.01(-2.88%)
Apr 15, 2010	35.37	35.54	35.20	35.23	174,051	-0.28(-0.79%)
Apr 14, 2010	35.56	35.65	35.32	35.51	230,965	+0.34(+0.96%)
Apr 13, 2010	35.16	35.20	34.75	35.17	487,431	-0.08(-0.23%)
Apr 12, 2010	35.57	35.57	35.13	35.25	269,502	-0.32(-0.89%)
Apr 09, 2010	35.21	35.57	35.21	35.57	448,035	+0.43(+1.21%)
Apr 08, 2010	34.85	35.29	34.62	35.14	171,796	+0.11(+0.31%)
Apr 07, 2010	35.11	35.37	34.85	35.03	327,839	-0.32(-0.91%)
Apr 06, 2010	35.23	35.49	35.12	35.35	404,541	+0.01(+0.02%)
Apr 05, 2010	35.20	35.39	35.04	35.34	279,024	+0.43(+1.22%)
Apr 01, 2010	34.52	34.92	34.92	34.92	194,806	+0.87(+2.57%)
Mar 31, 2010	33.87	34.27	33.83	34.05	132,817	-0.01(-0.04%)
Mar 30, 2010	34.13	34.18	33.90	34.06	155,062	+0.21(+0.63%)
Mar 29, 2010	33.55	33.85	33.50	33.85	239,860	+0.67(+2.01%)
Mar 26, 2010	33.25	33.34	32.94	33.18	212,996	+0.26(+0.78%)
Mar 25, 2010	33.25	33.58	32.86	32.92	624,629	-0.32(-0.97%)
Mar 24, 2010	33.20	33.50	33.14	33.25	285,385	-0.43(-1.29%)
Mar 23, 2010	33.56	33.83	33.36	33.68	266,800	+0.13(+0.39%)
Mar 22, 2010	32.90	33.61	32.86	33.55	187,195	+0.19(+0.57%)
Mar 19, 2010	33.91	34.04	33.24	33.36	279,351	-0.34(-1.00%)
Mar 18, 2010	33.99	34.05	33.63	33.69	228,806	-0.48(-1.42%)
Mar 17, 2010	34.27	34.33	34.03	34.18	371,852	+0.27(+0.80%)
Mar 16, 2010	33.52	33.94	33.47	33.91	398,039	+0.39(+1.16%)
Mar 15, 2010	33.29	33.54	33.26	33.52	125,150	-0.20(-0.60%)
Mar 12, 2010	33.74	33.91	33.55	33.72	287,660	-0.10(-0.29%)
Mar 11, 2010	33.32	33.82	33.32	33.82	147,238	+0.23(+0.70%)
Mar 10, 2010	33.36	33.83	33.36	33.58	196,516	+0.07(+0.22%)
Mar 09, 2010	33.11	33.66	32.92	33.51	217,465	+0.40(+1.22%)
Mar 08, 2010	33.38	33.38	33.07	33.11	268,250	-0.11(-0.33%)
Mar 05, 2010	33.03	33.22	32.77	33.22	293,815	+0.68(+2.10%)
Mar 04, 2010	32.55	32.69	32.15	32.53	164,787	-0.01(-0.04%)
Mar 03, 2010	32.64	33.00	32.51	32.55	439,965	-0.03(-0.09%)
Mar 02, 2010	32.58	32.80	32.39	32.58	542,395	+0.28(+0.86%)

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.