Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.19	32.62	31.98	32.19	661,109	-0.13(-0.40%)
May 27, 2010	31.48	32.35	30.97	32.32	363,398	+1.50(+4.88%)
May 26, 2010	30.41	31.34	30.06	30.82	578,229	+0.62(+2.06%)
May 25, 2010	29.42	30.27	28.87	30.19	408,638	-0.15(-0.49%)
May 24, 2010	30.65	31.14	30.22	30.34	512,105	-0.37(-1.19%)
May 21, 2010	29.69	30.76	29.44	30.71	537,117	+0.36(+1.17%)
May 20, 2010	30.45	31.21	30.30	30.35	434,193	-2.20(-6.75%)
May 19, 2010	33.00	33.26	31.67	32.55	522,861	-0.68(-2.05%)
May 18, 2010	33.86	34.25	33.09	33.23	615,525	-0.30(-0.89%)
May 17, 2010	33.76	34.19	32.96	33.53	531,185	+0.01(+0.03%)
May 14, 2010	33.52	34.65	33.14	33.52	285,928	-1.49(-4.27%)
May 13, 2010	35.02	35.45	34.83	35.01	299,974	-0.20(-0.56%)
May 12, 2010	34.62	35.39	34.62	35.21	251,233	+0.77(+2.24%)
May 11, 2010	34.37	34.81	34.12	34.44	520,906	+0.32(+0.93%)
May 10, 2010	34.03	34.17	33.81	34.12	321,208	+2.05(+6.39%)
May 07, 2010	33.29	33.69	31.90	32.07	696,126	-1.42(-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	521,626	+0.04(+0.11%)
May 04, 2010	36.25	36.25	35.09	35.40	285,540	-1.43(-3.87%)
May 03, 2010	35.90	36.88	35.70	36.82	266,205	+1.26(+3.53%)
Apr 30, 2010	37.13	37.57	35.56	35.56	373,291	-1.33(-3.59%)
Apr 29, 2010	36.62	37.01	36.48	36.89	169,995	+0.68(+1.89%)
Apr 28, 2010	36.07	36.43	35.93	36.21	228,960	+0.46(+1.27%)
Apr 27, 2010	37.46	37.85	35.58	35.75	559,369	-1.85(-4.92%)
Apr 26, 2010	37.99	38.55	37.50	37.60	260,220	-0.58(-1.53%)
Apr 23, 2010	37.62	38.25	37.41	38.19	243,180	+0.59(+1.58%)
Apr 22, 2010	36.76	37.62	36.12	37.59	692,333	-0.02(-0.05%)
Apr 21, 2010	37.47	38.18	37.46	37.61	365,121	+0.09(+0.24%)
Apr 20, 2010	37.05	38.72	36.52	37.52	872,533	+1.64(+4.58%)
Apr 19, 2010	35.85	36.13	35.14	35.88	538,218	-0.18(-0.49%)
Apr 16, 2010	36.71	36.94	35.69	36.06	359,855	-0.88(-2.38%)
Apr 15, 2010	36.91	37.31	36.29	36.94	413,163	-0.20(-0.53%)
Apr 14, 2010	36.81	37.22	36.71	37.14	428,535	+0.43(+1.16%)
Apr 13, 2010	36.57	36.78	36.41	36.71	283,071	-0.02(-0.05%)
Apr 12, 2010	36.38	36.76	36.33	36.73	311,859	+0.41(+1.12%)
Apr 09, 2010	35.73	36.33	35.73	36.33	137,573	+0.53(+1.49%)
Apr 08, 2010	35.16	35.95	34.71	35.79	267,902	+0.37(+1.03%)
Apr 07, 2010	35.83	35.99	35.33	35.43	349,708	-0.36(-1.00%)
Apr 06, 2010	35.91	36.12	35.75	35.78	197,189	-0.60(-1.66%)
Apr 05, 2010	35.68	36.42	35.54	36.39	210,741	+0.72(+2.03%)
Apr 01, 2010	35.27	35.66	35.66	35.66	242,328	+0.53(+1.52%)
Mar 31, 2010	35.13	35.60	34.88	35.13	266,254	-0.17(-0.48%)
Mar 30, 2010	34.94	35.87	34.94	35.30	460,334	+0.35(+0.99%)
Mar 29, 2010	34.45	35.05	34.23	34.95	306,426	+0.57(+1.67%)
Mar 26, 2010	34.28	34.63	33.98	34.38	253,952	+0.27(+0.78%)
Mar 25, 2010	34.57	34.62	34.07	34.11	211,562	-0.08(-0.23%)
Mar 24, 2010	34.62	34.84	34.18	34.19	195,699	-0.57(-1.65%)
Mar 23, 2010	34.36	34.87	34.18	34.76	214,637	+0.46(+1.33%)
Mar 22, 2010	33.48	34.40	33.43	34.31	169,295	+0.50(+1.49%)
Mar 19, 2010	34.14	34.27	33.55	33.80	399,861	-0.23(-0.67%)
Mar 18, 2010	34.19	34.42	33.94	34.03	130,855	-0.28(-0.81%)
Mar 17, 2010	33.94	34.61	33.94	34.31	259,082	+0.42(+1.23%)
Mar 16, 2010	33.53	33.90	33.29	33.89	125,919	+0.36(+1.06%)
Mar 15, 2010	33.35	33.55	33.29	33.54	140,667	+0.14(+0.41%)
Mar 12, 2010	33.31	33.40	32.94	33.40	116,603	+0.10(+0.30%)
Mar 11, 2010	33.09	33.35	32.88	33.30	114,670	-0.07(-0.21%)
Mar 10, 2010	32.96	33.45	32.69	33.37	212,758	+0.35(+1.05%)
Mar 09, 2010	32.54	33.16	32.10	33.02	269,792	+0.18(+0.54%)
Mar 08, 2010	32.98	33.24	32.75	32.84	123,881	-0.15(-0.45%)
Mar 05, 2010	33.08	33.48	32.84	32.99	263,520	+0.11(+0.33%)
Mar 04, 2010	32.92	33.09	32.64	32.88	212,452	+0.24(+0.73%)
Mar 03, 2010	32.50	32.95	32.36	32.65	220,666	+0.18(+0.54%)
Mar 02, 2010	32.27	32.79	32.15	32.47	251,746	+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.