Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.18	31.02	29.87	30.18	1,486,868	-0.54(-1.74%)
May 27, 2010	28.81	30.72	28.81	30.72	1,795,908	+2.51(+8.92%)
May 26, 2010	29.03	29.41	28.11	28.20	2,177,284	-0.59(-2.07%)
May 25, 2010	28.19	28.87	27.34	28.80	117	-0.28(-0.96%)
May 24, 2010	29.54	30.23	29.03	29.08	1,583,469	-0.43(-1.47%)
May 21, 2010	28.28	29.77	27.61	29.51	2,320,304	+0.65(+2.24%)
May 20, 2010	29.03	29.87	28.86	28.87	2,044,831	-2.03(-6.57%)
May 19, 2010	31.36	31.90	30.11	30.90	1,661,415	-0.69(-2.18%)
May 18, 2010	33.02	33.22	31.41	31.58	1,522,348	-0.95(-2.92%)
May 17, 2010	32.78	33.42	31.94	32.54	1,788,317	-0.03(-0.10%)
May 14, 2010	32.57	33.45	32.04	32.57	1,613,902	-0.86(-2.57%)
May 13, 2010	33.01	33.97	32.88	33.43	1,803,173	+0.33(+1.00%)
May 12, 2010	33.42	33.77	32.85	33.10	2,364,896	+0.02(+0.05%)
May 11, 2010	34.03	34.33	32.99	33.08	2,065,416	+0.19(+0.57%)
May 10, 2010	32.84	32.99	32.54	32.89	1,672,075	+2.05(+6.64%)
May 07, 2010	31.44	32.08	30.15	30.85	2,454,083	-0.69(-2.18%)
May 06, 2010	32.17	33.25	29.05	31.53	2,495,750	-0.31(-0.96%)
May 05, 2010	32.61	33.22	31.64	31.84	2,651,351	-0.62(-1.91%)
May 04, 2010	33.26	33.26	32.20	32.46	2,202,012	-1.31(-3.87%)
May 03, 2010	32.93	34.02	32.93	33.77	1,809,204	+0.96(+2.93%)
Apr 30, 2010	33.85	34.66	32.71	32.81	3,216,792	-1.75(-5.06%)
Apr 29, 2010	37.25	37.77	33.74	34.56	4,042,507	-1.48(-4.10%)
Apr 28, 2010	36.18	36.56	35.61	36.04	1,218,750	+0.06(+0.17%)
Apr 27, 2010	36.88	37.27	35.96	35.98	117	-1.13(-3.04%)
Apr 26, 2010	37.42	37.42	36.90	37.11	1,516,927	-0.14(-0.36%)
Apr 23, 2010	37.38	37.86	36.58	37.24	1,989,124	+0.03(+0.09%)
Apr 22, 2010	35.92	37.39	35.75	37.21	1,306,910	+0.85(+2.34%)
Apr 21, 2010	36.39	36.61	36.01	36.36	903,441	+0.11(+0.30%)
Apr 20, 2010	36.12	36.83	36.04	36.25	877,189	+0.23(+0.64%)
Apr 19, 2010	36.24	36.55	35.37	36.02	1,204,324	-0.44(-1.21%)
Apr 16, 2010	37.08	37.51	35.88	36.46	1,284,520	-0.74(-1.99%)
Apr 15, 2010	36.83	37.55	36.79	37.20	1,211,704	+0.19(+0.50%)
Apr 14, 2010	36.70	37.36	36.58	37.01	1,934,547	+0.69(+1.89%)
Apr 13, 2010	34.46	36.70	34.42	36.32	2,959,769	+1.80(+5.22%)
Apr 12, 2010	34.74	34.97	34.25	34.52	1,183,537	-0.26(-0.76%)
Apr 09, 2010	35.12	35.18	34.27	34.79	1,412,770	-0.22(-0.63%)
Apr 08, 2010	33.98	35.46	33.66	35.01	3,919,006	+0.77(+2.26%)
Apr 07, 2010	34.01	34.41	33.78	34.23	1,440,442	+0.09(+0.27%)
Apr 06, 2010	34.06	34.68	33.89	34.14	1,648,302	-0.17(-0.50%)
Apr 05, 2010	34.39	34.52	33.90	34.31	1,193,755	+0.03(+0.10%)
Apr 01, 2010	34.50	34.28	34.28	34.28	1,386,592	+0.01(+0.02%)
Mar 31, 2010	34.29	34.88	34.04	34.27	1,446,879	-0.11(-0.32%)
Mar 30, 2010	34.55	34.65	33.98	34.38	928,514	-0.21(-0.61%)
Mar 29, 2010	34.20	34.74	34.20	34.59	664,607	+0.49(+1.44%)
Mar 26, 2010	34.74	34.82	33.94	34.10	838,797	-0.49(-1.42%)
Mar 25, 2010	34.91	35.36	34.53	34.59	1,046,826	-0.06(-0.17%)
Mar 24, 2010	35.24	35.26	34.34	34.65	1,024,018	-0.76(-2.14%)
Mar 23, 2010	35.16	35.49	34.85	35.41	932,103	+0.34(+0.97%)
Mar 22, 2010	33.64	35.15	33.26	35.07	1,524,721	+1.21(+3.59%)
Mar 19, 2010	33.94	34.28	33.40	33.85	1,931,024	+0.03(+0.10%)
Mar 18, 2010	34.07	34.16	33.64	33.82	611,980	-0.42(-1.24%)
Mar 17, 2010	33.73	34.62	33.50	34.24	1,458,688	+0.59(+1.74%)
Mar 16, 2010	33.24	33.72	32.88	33.66	900,147	+0.55(+1.67%)
Mar 15, 2010	32.89	33.13	32.69	33.10	1,038,969	-0.43(-1.29%)
Mar 12, 2010	33.56	33.72	33.16	33.54	909,325	+0.03(+0.08%)
Mar 11, 2010	33.15	33.55	33.14	33.51	1,100,334	+0.09(+0.25%)
Mar 10, 2010	33.08	33.54	32.81	33.43	1,509,720	+0.20(+0.61%)
Mar 09, 2010	31.53	33.47	31.53	33.22	3,719,687	+1.50(+4.71%)
Mar 08, 2010	31.90	32.03	31.44	31.73	937,920	-0.22(-0.69%)
Mar 05, 2010	31.57	32.08	31.47	31.95	2,196,390	+0.54(+1.73%)
Mar 04, 2010	31.22	31.61	31.11	31.41	1,318,552	+0.22(+0.71%)
Mar 03, 2010	31.52	31.60	30.97	31.18	1,599,630	-0.31(-0.97%)
Mar 02, 2010	31.79	31.93	31.28	31.49	2,551,934	-0.23(-0.72%)

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.