Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.56	29.52	29.05	29.15	349,955	-0.41(-1.40%)
May 27, 2010	29.17	29.56	29.00	29.56	902,410	+1.24(+4.37%)
May 26, 2010	28.81	28.99	28.25	28.32	596,386	-0.21(-0.75%)
May 25, 2010	27.89	28.61	27.66	28.54	245,136	-0.07(-0.23%)
May 24, 2010	29.33	29.33	28.60	28.60	113,551	-0.50(-1.71%)
May 21, 2010	29.00	29.11	28.09	29.10	542,289	+0.59(+2.05%)
May 20, 2010	29.08	29.08	28.40	28.52	266,894	-1.21(-4.09%)
May 19, 2010	29.63	29.92	29.32	29.73	327,672	-0.09(-0.30%)
May 18, 2010	30.54	30.64	29.71	29.82	459,667	-0.53(-1.76%)
May 17, 2010	30.35	30.51	29.75	30.35	270,587	+0.01(+0.05%)
May 14, 2010	30.65	31.05	30.09	30.34	238,573	-0.70(-2.27%)
May 13, 2010	31.34	31.35	30.97	31.04	1,041,550	-0.29(-0.92%)
May 12, 2010	30.83	31.33	30.83	31.33	214,273	+0.47(+1.51%)
May 11, 2010	31.17	31.28	30.46	30.86	320,923	-0.21(-0.69%)
May 10, 2010	30.99	31.29	30.83	31.08	758,966	+1.63(+5.53%)
May 07, 2010	30.17	30.24	29.01	29.45	844,579	-0.41(-1.36%)
May 06, 2010	30.82	31.68	28.45	29.86	1,179,505	-1.01(-3.26%)
May 05, 2010	31.01	31.26	30.76	30.86	900,990	-0.61(-1.93%)
May 04, 2010	31.96	31.96	31.29	31.47	581,734	-1.07(-3.30%)
May 03, 2010	32.43	32.60	32.26	32.55	193,131	+0.39(+1.20%)
Apr 30, 2010	32.83	32.83	32.16	32.16	182,677	-0.54(-1.65%)
Apr 29, 2010	32.45	32.78	32.45	32.70	287,612	+0.47(+1.45%)
Apr 28, 2010	32.37	32.38	31.92	32.23	920,661	+0.07(+0.21%)
Apr 27, 2010	32.89	32.97	32.02	32.17	369,481	-0.93(-2.82%)
Apr 26, 2010	33.34	33.34	33.09	33.10	241,260	-0.19(-0.56%)
Apr 23, 2010	32.92	33.29	32.78	33.29	199,442	+0.29(+0.88%)
Apr 22, 2010	32.72	33.05	32.49	33.00	558,574	+0.03(+0.09%)
Apr 21, 2010	33.13	33.13	32.83	32.97	66,173	-0.19(-0.58%)
Apr 20, 2010	33.09	33.18	33.01	33.16	623,364	+0.37(+1.13%)
Apr 19, 2010	32.56	32.86	32.49	32.79	352,816	-0.06(-0.18%)
Apr 16, 2010	33.38	33.38	32.69	32.85	1,008,766	-0.58(-1.73%)
Apr 15, 2010	33.44	33.57	33.34	33.43	221,985	-0.13(-0.38%)
Apr 14, 2010	33.38	33.55	33.24	33.55	309,605	+0.47(+1.43%)
Apr 13, 2010	33.19	33.19	32.92	33.08	830,203	-0.08(-0.25%)
Apr 12, 2010	33.23	33.23	33.06	33.16	171,526	+0.06(+0.18%)
Apr 09, 2010	32.99	33.13	32.88	33.10	202,513	+0.26(+0.79%)
Apr 08, 2010	32.60	32.85	32.41	32.84	272,303	+0.10(+0.29%)
Apr 07, 2010	32.76	32.91	32.60	32.75	174,941	-0.24(-0.72%)
Apr 06, 2010	32.68	32.99	32.60	32.98	826,786	+0.07(+0.23%)
Apr 05, 2010	32.91	32.94	32.69	32.91	45,250	+0.21(+0.66%)
Apr 01, 2010	32.68	32.69	32.69	32.69	697,303	+0.46(+1.43%)
Mar 31, 2010	32.30	32.39	32.14	32.23	67,369	-0.13(-0.39%)
Mar 30, 2010	32.31	32.45	32.25	32.36	236,292	+0.04(+0.11%)
Mar 29, 2010	32.03	32.34	32.03	32.32	249,157	+0.33(+1.04%)
Mar 26, 2010	32.09	32.21	31.86	31.99	248,460	+0.17(+0.54%)
Mar 25, 2010	32.06	32.22	31.80	31.82	1,113,850	-0.01(-0.05%)
Mar 24, 2010	32.00	32.00	31.79	31.83	146,089	-0.39(-1.22%)
Mar 23, 2010	32.13	32.23	31.98	32.23	653,318	+0.21(+0.65%)
Mar 22, 2010	31.58	32.10	31.47	32.02	356,828	+0.13(+0.40%)
Mar 19, 2010	32.34	32.34	31.83	31.89	470,998	-0.27(-0.83%)
Mar 18, 2010	32.35	32.35	32.09	32.16	307,016	-0.20(-0.62%)
Mar 17, 2010	32.32	32.46	32.23	32.36	236,409	+0.24(+0.74%)
Mar 16, 2010	31.81	32.12	31.81	32.12	226,839	+0.32(+1.00%)
Mar 15, 2010	31.63	31.82	31.55	31.80	119,176	-0.09(-0.28%)
Mar 12, 2010	32.04	32.04	31.75	31.89	199,330	+0.11(+0.35%)
Mar 11, 2010	31.49	31.78	31.48	31.78	205,029	+0.16(+0.52%)
Mar 10, 2010	31.57	31.77	31.52	31.62	146,737	+0.12(+0.39%)
Mar 09, 2010	31.41	31.68	31.34	31.50	329,182	-0.04(-0.13%)
Mar 08, 2010	31.53	31.66	31.43	31.54	503,324	-0.03(-0.09%)
Mar 05, 2010	31.32	31.60	31.17	31.57	95,025	+0.62(+2.01%)
Mar 04, 2010	31.11	31.12	30.83	30.95	262,082	-0.10(-0.31%)
Mar 03, 2010	31.08	31.23	30.98	31.04	126,173	+0.19(+0.62%)
Mar 02, 2010	30.99	30.99	30.74	30.85	1,583,855	+0.11(+0.36%)

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.