Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.35	30.64	30.10	30.35	184,655	-0.27(-0.87%)
May 27, 2010	30.05	30.64	29.80	30.62	523,881	+1.68(+5.82%)
May 26, 2010	29.00	29.73	28.81	28.93	203,536	+0.15(+0.51%)
May 25, 2010	28.43	28.82	27.71	28.79	248,181	-0.38(-1.31%)
May 24, 2010	29.54	29.69	29.09	29.17	138,157	-0.19(-0.65%)
May 21, 2010	28.15	29.40	27.96	29.36	365,150	+0.88(+3.09%)
May 20, 2010	28.21	28.93	28.07	28.48	555,873	-1.25(-4.21%)
May 19, 2010	29.78	29.99	29.22	29.73	444,914	-0.48(-1.59%)
May 18, 2010	31.24	31.37	30.09	30.21	207,371	-0.70(-2.26%)
May 17, 2010	30.88	31.13	30.14	30.91	350,943	-0.24(-0.78%)
May 14, 2010	31.15	31.63	30.78	31.15	342,702	-0.73(-2.28%)
May 13, 2010	32.24	32.32	31.79	31.88	193,250	-0.23(-0.71%)
May 12, 2010	32.08	32.26	31.89	32.10	328,642	+0.43(+1.37%)
May 11, 2010	32.08	32.21	31.67	31.67	351,143	-0.59(-1.84%)
May 10, 2010	32.07	32.43	32.02	32.27	549,207	+2.28(+7.59%)
May 07, 2010	30.10	30.59	29.00	29.99	661,414	+5.76(+23.75%)
May 06, 2010	31.29	31.63	22.16	24.23	1,842,404	-7.43(-23.46%)
May 05, 2010	31.48	32.05	31.13	31.66	468,703	-0.48(-1.48%)
May 04, 2010	32.88	32.96	31.86	32.14	336,579	-1.41(-4.20%)
May 03, 2010	33.82	33.82	33.40	33.55	279,714	+0.10(+0.31%)
Apr 30, 2010	34.17	34.17	33.45	33.45	167,218	-0.54(-1.58%)
Apr 29, 2010	33.65	34.01	33.57	33.98	652,210	+0.68(+2.03%)
Apr 28, 2010	33.48	33.49	32.94	33.31	326,394	+0.29(+0.87%)
Apr 27, 2010	34.06	34.12	33.00	33.02	378,150	-1.45(-4.20%)
Apr 26, 2010	34.65	34.73	34.40	34.47	1,548,201	+0.05(+0.15%)
Apr 23, 2010	34.26	34.48	34.04	34.42	331,493	-0.07(-0.19%)
Apr 22, 2010	33.97	34.48	33.62	34.48	127,246	+0.40(+1.18%)
Apr 21, 2010	34.41	34.42	33.79	34.08	126,055	-0.40(-1.15%)
Apr 20, 2010	34.53	34.58	34.23	34.48	196,329	+0.37(+1.08%)
Apr 19, 2010	33.84	34.15	33.59	34.11	277,728	-0.11(-0.32%)
Apr 16, 2010	34.77	34.92	33.93	34.22	378,212	-1.01(-2.88%)
Apr 15, 2010	35.37	35.54	35.20	35.23	174,029	-0.28(-0.79%)
Apr 14, 2010	35.56	35.65	35.33	35.51	230,937	+0.34(+0.96%)
Apr 13, 2010	35.17	35.20	34.76	35.17	487,370	-0.08(-0.23%)
Apr 12, 2010	35.57	35.57	35.14	35.25	269,468	-0.32(-0.89%)
Apr 09, 2010	35.22	35.57	35.22	35.57	447,979	+0.43(+1.21%)
Apr 08, 2010	34.85	35.30	34.62	35.14	171,774	+0.11(+0.31%)
Apr 07, 2010	35.11	35.37	34.85	35.03	327,798	-0.32(-0.91%)
Apr 06, 2010	35.23	35.50	35.13	35.36	404,490	+0.01(+0.02%)
Apr 05, 2010	35.20	35.39	35.04	35.35	278,989	+0.43(+1.22%)
Apr 01, 2010	34.52	34.92	34.92	34.92	194,782	+0.87(+2.57%)
Mar 31, 2010	33.87	34.28	33.83	34.05	132,800	-0.01(-0.04%)
Mar 30, 2010	34.14	34.18	33.90	34.06	155,042	+0.21(+0.63%)
Mar 29, 2010	33.55	33.85	33.50	33.85	239,830	+0.67(+2.01%)
Mar 26, 2010	33.25	33.35	32.95	33.18	212,969	+0.26(+0.78%)
Mar 25, 2010	33.25	33.59	32.87	32.93	624,551	-0.32(-0.97%)
Mar 24, 2010	33.21	33.50	33.15	33.25	285,349	-0.43(-1.29%)
Mar 23, 2010	33.57	33.83	33.37	33.68	266,767	+0.13(+0.39%)
Mar 22, 2010	32.90	33.62	32.86	33.55	187,172	+0.19(+0.57%)
Mar 19, 2010	33.92	34.04	33.24	33.36	279,316	-0.34(-1.00%)
Mar 18, 2010	34.00	34.06	33.63	33.70	228,778	-0.48(-1.42%)
Mar 17, 2010	34.28	34.34	34.04	34.18	371,805	+0.27(+0.80%)
Mar 16, 2010	33.53	33.95	33.48	33.91	397,989	+0.39(+1.16%)
Mar 15, 2010	33.29	33.54	33.26	33.52	125,134	-0.20(-0.60%)
Mar 12, 2010	33.74	33.92	33.55	33.72	287,624	-0.10(-0.29%)
Mar 11, 2010	33.32	33.82	33.32	33.82	147,220	+0.23(+0.70%)
Mar 10, 2010	33.37	33.84	33.37	33.59	196,491	+0.07(+0.22%)
Mar 09, 2010	33.11	33.67	32.93	33.51	217,438	+0.40(+1.22%)
Mar 08, 2010	33.38	33.38	33.07	33.11	268,216	-0.11(-0.33%)
Mar 05, 2010	33.04	33.22	32.77	33.22	293,778	+0.68(+2.10%)
Mar 04, 2010	32.55	32.69	32.16	32.54	164,766	-0.01(-0.05%)
Mar 03, 2010	32.64	33.01	32.51	32.55	439,909	-0.03(-0.09%)
Mar 02, 2010	32.58	32.81	32.40	32.58	542,327	+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.