Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.30	31.14	29.98	30.30	1,481,128	-0.54(-1.74%)
May 27, 2010	28.93	30.84	28.93	30.84	1,788,975	+2.52(+8.92%)
May 26, 2010	29.14	29.52	28.22	28.31	2,168,879	-0.60(-2.07%)
May 25, 2010	28.30	28.98	27.44	28.91	117	-0.28(-0.96%)
May 24, 2010	29.65	30.35	29.14	29.19	1,577,356	-0.43(-1.47%)
May 21, 2010	28.39	29.89	27.72	29.63	2,311,347	+0.65(+2.24%)
May 20, 2010	29.14	29.98	28.97	28.98	2,036,938	-2.04(-6.57%)
May 19, 2010	31.48	32.02	30.22	31.02	1,655,002	-0.69(-2.18%)
May 18, 2010	33.15	33.35	31.53	31.71	1,516,471	-0.96(-2.92%)
May 17, 2010	32.91	33.55	32.06	32.66	1,781,414	-0.03(-0.10%)
May 14, 2010	32.70	33.58	32.17	32.70	1,607,672	-0.86(-2.57%)
May 13, 2010	33.14	34.10	33.01	33.56	1,796,212	+0.33(+1.00%)
May 12, 2010	33.55	33.90	32.98	33.22	2,355,766	+0.02(+0.05%)
May 11, 2010	34.16	34.46	33.11	33.21	2,057,442	+0.19(+0.57%)
May 10, 2010	32.97	33.12	32.67	33.02	1,665,620	+2.06(+6.64%)
May 07, 2010	31.56	32.20	30.27	30.96	2,444,609	-0.69(-2.18%)
May 06, 2010	32.29	33.38	29.17	31.66	2,486,116	-0.31(-0.96%)
May 05, 2010	32.74	33.35	31.77	31.96	2,641,116	-0.62(-1.91%)
May 04, 2010	33.39	33.39	32.33	32.58	2,193,512	-1.31(-3.87%)
May 03, 2010	33.05	34.15	33.05	33.90	1,802,220	+0.96(+2.93%)
Apr 30, 2010	33.98	34.79	32.83	32.93	3,204,374	-1.76(-5.06%)
Apr 29, 2010	37.39	37.91	33.87	34.69	4,026,902	-1.48(-4.10%)
Apr 28, 2010	36.32	36.70	35.75	36.18	1,214,045	+0.06(+0.17%)
Apr 27, 2010	37.03	37.41	36.10	36.12	117	-1.13(-3.04%)
Apr 26, 2010	37.57	37.57	37.04	37.25	1,511,071	-0.14(-0.37%)
Apr 23, 2010	37.52	38.01	36.72	37.39	1,981,445	+0.03(+0.09%)
Apr 22, 2010	36.06	37.54	35.89	37.35	1,301,864	+0.85(+2.34%)
Apr 21, 2010	36.53	36.76	36.15	36.50	899,954	+0.11(+0.30%)
Apr 20, 2010	36.26	36.98	36.18	36.39	873,803	+0.23(+0.64%)
Apr 19, 2010	36.38	36.69	35.51	36.16	1,199,675	-0.44(-1.21%)
Apr 16, 2010	37.22	37.65	36.02	36.60	1,279,561	-0.74(-1.99%)
Apr 15, 2010	36.98	37.69	36.93	37.34	1,207,027	+0.19(+0.50%)
Apr 14, 2010	36.84	37.51	36.72	37.16	1,927,079	+0.69(+1.89%)
Apr 13, 2010	34.59	36.84	34.55	36.47	2,948,343	+1.81(+5.22%)
Apr 12, 2010	34.87	35.11	34.38	34.66	1,178,968	-0.26(-0.76%)
Apr 09, 2010	35.25	35.31	34.40	34.92	1,407,317	-0.22(-0.63%)
Apr 08, 2010	34.11	35.60	33.79	35.14	3,903,878	+0.78(+2.26%)
Apr 07, 2010	34.14	34.55	33.91	34.37	1,434,882	+0.09(+0.27%)
Apr 06, 2010	34.19	34.81	34.03	34.27	1,641,939	-0.17(-0.50%)
Apr 05, 2010	34.52	34.66	34.03	34.44	1,189,147	+0.03(+0.10%)
Apr 01, 2010	34.63	34.41	34.41	34.41	1,381,240	+0.01(+0.02%)
Mar 31, 2010	34.42	35.02	34.17	34.40	1,441,294	-0.11(-0.32%)
Mar 30, 2010	34.68	34.78	34.11	34.51	924,930	-0.21(-0.61%)
Mar 29, 2010	34.33	34.88	34.33	34.73	662,041	+0.49(+1.44%)
Mar 26, 2010	34.88	34.96	34.07	34.23	835,559	-0.49(-1.42%)
Mar 25, 2010	35.05	35.49	34.67	34.73	1,042,785	-0.06(-0.17%)
Mar 24, 2010	35.37	35.40	34.48	34.79	1,020,065	-0.76(-2.14%)
Mar 23, 2010	35.30	35.63	34.98	35.54	928,505	+0.34(+0.97%)
Mar 22, 2010	33.77	35.29	33.39	35.20	1,518,835	+1.22(+3.59%)
Mar 19, 2010	34.07	34.41	33.53	33.98	1,923,569	+0.03(+0.10%)
Mar 18, 2010	34.21	34.29	33.77	33.95	609,618	-0.43(-1.24%)
Mar 17, 2010	33.86	34.75	33.63	34.38	1,453,057	+0.59(+1.74%)
Mar 16, 2010	33.37	33.86	33.01	33.79	896,672	+0.55(+1.67%)
Mar 15, 2010	33.02	33.26	32.82	33.23	1,034,959	-0.43(-1.29%)
Mar 12, 2010	33.69	33.85	33.29	33.67	905,815	+0.03(+0.08%)
Mar 11, 2010	33.28	33.69	33.27	33.64	1,096,087	+0.09(+0.25%)
Mar 10, 2010	33.21	33.67	32.93	33.56	1,503,892	+0.20(+0.61%)
Mar 09, 2010	31.66	33.60	31.66	33.35	3,705,328	+1.50(+4.71%)
Mar 08, 2010	32.02	32.16	31.57	31.85	934,299	-0.22(-0.69%)
Mar 05, 2010	31.69	32.20	31.60	32.07	2,187,912	+0.55(+1.73%)
Mar 04, 2010	31.34	31.73	31.23	31.53	1,313,462	+0.22(+0.71%)
Mar 03, 2010	31.64	31.72	31.09	31.31	1,593,455	-0.31(-0.97%)
Mar 02, 2010	31.91	32.06	31.40	31.61	2,542,083	-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.