Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.11	31.83	30.98	31.62	571,876	+0.52(+1.66%)
May 27, 2010	30.76	31.39	30.62	31.11	481,638	+0.86(+2.84%)
May 26, 2010	30.36	31.04	30.04	30.25	597,612	-0.09(-0.30%)
May 25, 2010	29.88	30.39	29.29	30.34	423,990	-0.20(-0.65%)
May 24, 2010	30.86	31.25	30.53	30.54	306,416	-0.48(-1.53%)
May 21, 2010	30.34	31.18	30.06	31.01	643,596	+0.75(+2.46%)
May 20, 2010	30.54	31.40	30.27	30.27	655,632	-1.56(-4.92%)
May 19, 2010	31.75	32.06	31.50	31.83	441,922	-0.10(-0.30%)
May 18, 2010	32.72	32.72	31.84	31.93	404,458	-0.42(-1.28%)
May 17, 2010	32.47	32.94	31.57	32.34	343,002	+0.06(+0.19%)
May 14, 2010	33.05	33.27	31.99	32.28	413,400	-1.01(-3.03%)
May 13, 2010	33.15	33.50	33.02	33.29	457,208	-0.04(-0.11%)
May 12, 2010	32.69	33.41	32.69	33.33	474,850	+0.55(+1.69%)
May 11, 2010	33.03	33.47	31.65	32.77	616,098	+0.44(+1.36%)
May 10, 2010	32.08	32.47	31.50	32.33	461,614	+1.54(+5.02%)
May 07, 2010	32.02	32.02	30.72	30.79	1,141,168	-1.16(-3.62%)
May 06, 2010	32.66	33.02	30.50	31.94	1,160,122	-0.93(-2.83%)
May 05, 2010	32.66	33.73	32.62	32.87	694,698	-0.26(-0.77%)
May 04, 2010	33.17	33.40	32.88	33.12	764,710	-0.45(-1.34%)
May 03, 2010	33.24	33.60	33.08	33.58	443,034	+0.51(+1.53%)
Apr 30, 2010	33.24	33.62	33.02	33.07	615,182	-0.06(-0.18%)
Apr 29, 2010	33.08	33.48	32.95	33.13	1,033,838	+0.30(+0.91%)
Apr 28, 2010	33.12	33.50	32.78	32.83	1,412,864	-0.23(-0.70%)
Apr 27, 2010	33.16	33.54	32.84	33.06	979,188	-0.11(-0.35%)
Apr 26, 2010	33.31	33.34	32.77	33.17	1,248,516	-0.26(-0.76%)
Apr 23, 2010	30.30	34.28	30.21	33.43	5,843,558	+3.23(+10.70%)
Apr 22, 2010	29.73	30.29	29.25	30.20	777,700	+0.33(+1.10%)
Apr 21, 2010	30.09	30.11	29.80	29.87	576,148	-0.18(-0.58%)
Apr 20, 2010	30.12	30.12	29.85	30.05	1,103,708	+0.09(+0.28%)
Apr 19, 2010	30.11	30.40	29.88	29.96	997,944	-0.20(-0.65%)
Apr 16, 2010	30.27	30.66	30.11	30.16	658,888	-0.28(-0.92%)
Apr 15, 2010	29.91	30.43	29.82	30.43	496,798	+0.46(+1.55%)
Apr 14, 2010	29.75	30.00	29.57	29.97	269,018	+0.22(+0.74%)
Apr 13, 2010	29.75	29.75	29.52	29.75	191,066	+0.02(+0.08%)
Apr 12, 2010	29.43	29.75	29.43	29.73	356,498	+0.23(+0.76%)
Apr 09, 2010	29.12	29.50	29.07	29.50	215,980	+0.33(+1.13%)
Apr 08, 2010	29.09	29.26	28.66	29.17	369,076	+0.09(+0.29%)
Apr 07, 2010	29.05	29.30	28.96	29.09	467,908	+0.25(+0.87%)
Apr 06, 2010	28.80	28.96	28.79	28.84	351,244	-0.14(-0.48%)
Apr 05, 2010	29.00	29.11	28.81	28.98	450,852	-0.06(-0.21%)
Apr 01, 2010	28.93	29.04	29.04	29.04	792,800	+0.26(+0.90%)
Mar 31, 2010	28.76	28.96	28.68	28.77	307,522	-0.05(-0.17%)
Mar 30, 2010	28.75	29.03	28.64	28.82	378,022	+0.05(+0.17%)
Mar 29, 2010	28.00	28.86	27.63	28.77	458,458	+0.83(+2.99%)
Mar 26, 2010	28.61	28.70	27.87	27.94	684,412	-0.67(-2.36%)
Mar 25, 2010	28.87	29.13	28.61	28.61	379,040	-0.04(-0.14%)
Mar 24, 2010	29.57	29.64	28.66	28.66	843,196	-0.92(-3.13%)
Mar 23, 2010	29.32	29.61	29.20	29.58	311,032	+0.20(+0.68%)
Mar 22, 2010	28.73	29.51	28.71	29.38	467,294	+0.45(+1.57%)
Mar 19, 2010	28.95	29.04	28.60	28.93	721,484	+0.14(+0.49%)
Mar 18, 2010	28.27	28.79	28.27	28.79	277,102	+0.41(+1.44%)
Mar 17, 2010	28.36	28.45	28.27	28.38	292,440	+0.12(+0.42%)
Mar 16, 2010	28.35	28.63	28.17	28.25	970,276	-0.05(-0.19%)
Mar 15, 2010	28.20	28.32	27.89	28.31	459,120	+0.18(+0.64%)
Mar 12, 2010	27.93	28.13	27.50	28.13	405,618	+0.20(+0.70%)
Mar 11, 2010	27.79	28.01	27.65	27.93	401,032	-0.04(-0.14%)
Mar 10, 2010	28.00	28.27	27.88	27.98	454,866	-0.10(-0.36%)
Mar 09, 2010	28.20	28.35	28.00	28.07	427,918	-0.21(-0.74%)
Mar 08, 2010	28.28	28.35	28.04	28.29	445,032	+0.06(+0.21%)
Mar 05, 2010	27.73	28.25	27.60	28.23	386,614	+0.51(+1.82%)
Mar 04, 2010	28.02	28.27	27.66	27.72	385,478	-0.23(-0.82%)
Mar 03, 2010	27.77	28.10	27.73	27.95	564,298	+0.24(+0.87%)
Mar 02, 2010	27.04	27.80	26.99	27.71	664,112	+0.60(+2.21%)

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.