Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.55	29.51	29.04	29.14	350,030	-0.41(-1.40%)
May 27, 2010	29.16	29.55	28.99	29.55	902,604	+1.24(+4.37%)
May 26, 2010	28.81	28.98	28.24	28.32	596,514	-0.21(-0.75%)
May 25, 2010	27.89	28.61	27.66	28.53	245,188	-0.07(-0.23%)
May 24, 2010	29.32	29.32	28.60	28.60	113,575	-0.50(-1.71%)
May 21, 2010	28.99	29.10	28.09	29.09	542,405	+0.59(+2.05%)
May 20, 2010	29.07	29.07	28.40	28.51	266,952	-1.21(-4.09%)
May 19, 2010	29.62	29.92	29.32	29.72	327,742	-0.09(-0.30%)
May 18, 2010	30.53	30.64	29.70	29.81	459,765	-0.53(-1.76%)
May 17, 2010	30.34	30.50	29.75	30.35	270,645	+0.01(+0.05%)
May 14, 2010	30.64	31.04	30.08	30.33	238,624	-0.70(-2.27%)
May 13, 2010	31.33	31.34	30.96	31.04	1,041,773	-0.29(-0.92%)
May 12, 2010	30.83	31.32	30.83	31.32	214,319	+0.47(+1.51%)
May 11, 2010	31.16	31.27	30.46	30.86	320,991	-0.21(-0.69%)
May 10, 2010	30.98	31.28	30.83	31.07	759,129	+1.63(+5.53%)
May 07, 2010	30.16	30.24	29.01	29.44	844,761	-0.41(-1.36%)
May 06, 2010	30.81	31.67	28.44	29.85	1,179,758	-1.01(-3.26%)
May 05, 2010	31.01	31.25	30.75	30.86	901,183	-0.61(-1.93%)
May 04, 2010	31.95	31.95	31.28	31.46	581,859	-1.07(-3.30%)
May 03, 2010	32.43	32.59	32.26	32.54	193,172	+0.39(+1.20%)
Apr 30, 2010	32.82	32.82	32.15	32.15	182,716	-0.54(-1.65%)
Apr 29, 2010	32.44	32.78	32.44	32.69	287,674	+0.47(+1.45%)
Apr 28, 2010	32.36	32.37	31.91	32.23	920,858	+0.07(+0.21%)
Apr 27, 2010	32.89	32.96	32.01	32.16	369,561	-0.93(-2.82%)
Apr 26, 2010	33.33	33.33	33.08	33.09	241,312	-0.19(-0.56%)
Apr 23, 2010	32.91	33.28	32.78	33.28	199,485	+0.29(+0.88%)
Apr 22, 2010	32.72	33.04	32.48	32.99	558,694	+0.03(+0.09%)
Apr 21, 2010	33.12	33.12	32.82	32.96	66,187	-0.19(-0.58%)
Apr 20, 2010	33.09	33.18	33.00	33.15	623,498	+0.37(+1.13%)
Apr 19, 2010	32.55	32.85	32.48	32.78	352,891	-0.06(-0.18%)
Apr 16, 2010	33.38	33.38	32.68	32.84	1,008,982	-0.58(-1.73%)
Apr 15, 2010	33.44	33.56	33.33	33.42	222,033	-0.13(-0.38%)
Apr 14, 2010	33.38	33.55	33.23	33.55	309,671	+0.47(+1.43%)
Apr 13, 2010	33.18	33.18	32.92	33.07	830,381	-0.08(-0.25%)
Apr 12, 2010	33.23	33.23	33.06	33.15	171,563	+0.06(+0.18%)
Apr 09, 2010	32.98	33.12	32.88	33.09	202,557	+0.26(+0.79%)
Apr 08, 2010	32.59	32.84	32.41	32.84	272,361	+0.10(+0.29%)
Apr 07, 2010	32.75	32.90	32.60	32.74	174,978	-0.24(-0.72%)
Apr 06, 2010	32.67	32.98	32.60	32.98	826,964	+0.07(+0.23%)
Apr 05, 2010	32.90	32.94	32.68	32.90	45,260	+0.21(+0.66%)
Apr 01, 2010	32.67	32.69	32.69	32.69	697,453	+0.46(+1.43%)
Mar 31, 2010	32.29	32.38	32.13	32.23	67,384	-0.13(-0.39%)
Mar 30, 2010	32.30	32.45	32.24	32.35	236,343	+0.04(+0.11%)
Mar 29, 2010	32.02	32.33	32.02	32.32	249,210	+0.33(+1.04%)
Mar 26, 2010	32.09	32.20	31.86	31.98	248,514	+0.17(+0.54%)
Mar 25, 2010	32.06	32.21	31.80	31.81	1,114,089	-0.01(-0.05%)
Mar 24, 2010	32.00	32.00	31.78	31.83	146,120	-0.39(-1.22%)
Mar 23, 2010	32.12	32.22	31.98	32.22	653,458	+0.21(+0.65%)
Mar 22, 2010	31.57	32.09	31.46	32.01	356,905	+0.13(+0.39%)
Mar 19, 2010	32.33	32.33	31.82	31.89	471,099	-0.27(-0.83%)
Mar 18, 2010	32.35	32.35	32.09	32.15	307,082	-0.20(-0.62%)
Mar 17, 2010	32.32	32.45	32.22	32.35	236,460	+0.24(+0.74%)
Mar 16, 2010	31.81	32.12	31.81	32.12	226,888	+0.32(+1.00%)
Mar 15, 2010	31.62	31.81	31.55	31.80	119,201	-0.09(-0.28%)
Mar 12, 2010	32.03	32.03	31.74	31.89	199,373	+0.11(+0.35%)
Mar 11, 2010	31.49	31.78	31.48	31.78	205,073	+0.16(+0.52%)
Mar 10, 2010	31.56	31.77	31.51	31.61	146,768	+0.12(+0.39%)
Mar 09, 2010	31.41	31.67	31.33	31.49	329,253	-0.04(-0.13%)
Mar 08, 2010	31.52	31.65	31.43	31.53	503,432	-0.03(-0.09%)
Mar 05, 2010	31.31	31.59	31.16	31.56	95,045	+0.62(+2.01%)
Mar 04, 2010	31.10	31.12	30.83	30.94	262,139	-0.10(-0.31%)
Mar 03, 2010	31.07	31.23	30.97	31.04	126,200	+0.19(+0.62%)
Mar 02, 2010	30.98	30.98	30.73	30.84	1,584,195	+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.