Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.19	32.62	31.98	32.19	661,121	-0.13(-0.40%)
May 27, 2010	31.48	32.35	30.97	32.32	363,405	+1.50(+4.88%)
May 26, 2010	30.41	31.34	30.06	30.81	578,239	+0.62(+2.06%)
May 25, 2010	29.42	30.27	28.87	30.19	408,645	-0.15(-0.49%)
May 24, 2010	30.65	31.14	30.22	30.34	512,114	-0.37(-1.19%)
May 21, 2010	29.69	30.76	29.44	30.71	537,126	+0.36(+1.17%)
May 20, 2010	30.45	31.21	30.30	30.35	434,201	-2.20(-6.75%)
May 19, 2010	33.00	33.26	31.67	32.55	522,870	-0.68(-2.05%)
May 18, 2010	33.86	34.25	33.09	33.23	615,536	-0.30(-0.89%)
May 17, 2010	33.76	34.19	32.96	33.53	531,194	+0.01(+0.03%)
May 14, 2010	33.52	34.65	33.14	33.52	285,933	-1.49(-4.27%)
May 13, 2010	35.02	35.45	34.83	35.01	299,980	-0.20(-0.56%)
May 12, 2010	34.62	35.39	34.62	35.21	251,237	+0.77(+2.24%)
May 11, 2010	34.37	34.81	34.12	34.44	520,915	+0.32(+0.93%)
May 10, 2010	34.03	34.17	33.81	34.12	321,214	+2.05(+6.39%)
May 07, 2010	33.29	33.69	31.90	32.07	696,138	-1.41(-4.23%)
May 06, 2010	33.49	36.17	30.37	33.49	101	-1.95(-5.50%)
May 05, 2010	34.99	35.81	34.98	35.44	521,635	+0.04(+0.11%)
May 04, 2010	36.25	36.25	35.09	35.40	285,545	-1.42(-3.87%)
May 03, 2010	35.90	36.88	35.70	36.82	266,210	+1.26(+3.53%)
Apr 30, 2010	37.13	37.57	35.56	35.56	373,298	-1.33(-3.59%)
Apr 29, 2010	36.62	37.01	36.47	36.89	169,998	+0.68(+1.89%)
Apr 28, 2010	36.07	36.43	35.93	36.21	228,965	+0.46(+1.27%)
Apr 27, 2010	37.45	37.85	35.58	35.75	559,379	-1.85(-4.92%)
Apr 26, 2010	37.99	38.55	37.50	37.60	260,224	-0.58(-1.53%)
Apr 23, 2010	37.62	38.25	37.40	38.19	243,184	+0.59(+1.58%)
Apr 22, 2010	36.76	37.62	36.12	37.59	692,346	-0.02(-0.05%)
Apr 21, 2010	37.46	38.18	37.45	37.61	365,128	+0.09(+0.24%)
Apr 20, 2010	37.05	38.72	36.52	37.52	872,549	+1.64(+4.58%)
Apr 19, 2010	35.85	36.12	35.14	35.88	538,228	-0.18(-0.49%)
Apr 16, 2010	36.71	36.94	35.69	36.06	359,862	-0.88(-2.38%)
Apr 15, 2010	36.91	37.31	36.29	36.94	413,171	-0.20(-0.53%)
Apr 14, 2010	36.81	37.22	36.71	37.14	428,542	+0.43(+1.16%)
Apr 13, 2010	36.57	36.78	36.41	36.71	283,076	-0.02(-0.05%)
Apr 12, 2010	36.38	36.76	36.33	36.73	311,865	+0.41(+1.12%)
Apr 09, 2010	35.73	36.33	35.73	36.33	137,575	+0.53(+1.49%)
Apr 08, 2010	35.16	35.95	34.71	35.79	267,907	+0.37(+1.03%)
Apr 07, 2010	35.83	35.99	35.33	35.43	349,715	-0.36(-1.00%)
Apr 06, 2010	35.91	36.12	35.75	35.78	197,192	-0.60(-1.66%)
Apr 05, 2010	35.68	36.42	35.53	36.39	210,745	+0.72(+2.03%)
Apr 01, 2010	35.27	35.66	35.66	35.66	242,332	+0.53(+1.52%)
Mar 31, 2010	35.13	35.60	34.88	35.13	266,258	-0.17(-0.48%)
Mar 30, 2010	34.94	35.87	34.94	35.30	460,342	+0.35(+0.99%)
Mar 29, 2010	34.45	35.05	34.23	34.95	306,431	+0.57(+1.67%)
Mar 26, 2010	34.28	34.63	33.98	34.38	253,957	+0.27(+0.78%)
Mar 25, 2010	34.56	34.62	34.07	34.11	211,566	-0.08(-0.23%)
Mar 24, 2010	34.61	34.84	34.18	34.19	195,703	-0.57(-1.65%)
Mar 23, 2010	34.36	34.87	34.18	34.76	214,641	+0.46(+1.33%)
Mar 22, 2010	33.48	34.40	33.43	34.31	169,298	+0.50(+1.49%)
Mar 19, 2010	34.14	34.27	33.55	33.80	399,868	-0.23(-0.67%)
Mar 18, 2010	34.19	34.42	33.94	34.03	130,857	-0.28(-0.81%)
Mar 17, 2010	33.94	34.61	33.94	34.31	259,086	+0.42(+1.23%)
Mar 16, 2010	33.53	33.90	33.29	33.89	125,922	+0.36(+1.06%)
Mar 15, 2010	33.35	33.55	33.29	33.54	140,670	+0.14(+0.41%)
Mar 12, 2010	33.31	33.40	32.94	33.40	116,605	+0.10(+0.30%)
Mar 11, 2010	33.09	33.35	32.88	33.30	114,672	-0.07(-0.21%)
Mar 10, 2010	32.96	33.45	32.69	33.37	212,762	+0.35(+1.05%)
Mar 09, 2010	32.54	33.16	32.10	33.02	269,797	+0.18(+0.54%)
Mar 08, 2010	32.98	33.24	32.75	32.84	123,883	-0.15(-0.45%)
Mar 05, 2010	33.08	33.48	32.84	32.99	263,525	+0.11(+0.33%)
Mar 04, 2010	32.92	33.09	32.64	32.88	212,456	+0.24(+0.73%)
Mar 03, 2010	32.50	32.95	32.36	32.65	220,670	+0.18(+0.54%)
Mar 02, 2010	32.27	32.79	32.15	32.47	251,751	+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.