Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.80	33.55	31.60	31.80	543,310	-1.68(-5.02%)
May 27, 2010	33.08	33.67	32.71	33.48	483,480	+1.22(+3.79%)
May 26, 2010	32.59	33.08	32.21	32.26	378,423	+0.30(+0.95%)
May 25, 2010	30.52	32.04	30.43	31.96	1,064,341	+0.38(+1.19%)
May 24, 2010	32.98	32.98	31.56	31.58	506,448	-1.21(-3.68%)
May 21, 2010	31.18	32.95	31.10	32.79	527,684	+0.91(+2.85%)
May 20, 2010	31.87	32.73	31.69	31.88	868,700	-1.88(-5.57%)
May 19, 2010	34.17	34.59	33.17	33.76	618,706	-0.67(-1.94%)
May 18, 2010	35.28	35.89	34.25	34.43	681,415	-0.43(-1.22%)
May 17, 2010	35.42	35.72	34.06	34.85	481,328	-0.47(-1.32%)
May 14, 2010	35.32	36.08	34.81	35.32	282,338	-0.93(-2.58%)
May 13, 2010	36.69	36.99	36.19	36.26	227,486	-0.34(-0.94%)
May 12, 2010	36.04	36.68	35.98	36.60	164,175	+0.68(+1.91%)
May 11, 2010	36.27	36.62	35.90	35.92	460,651	+0.06(+0.17%)
May 10, 2010	35.40	35.96	35.31	35.85	798,860	+1.76(+5.17%)
May 07, 2010	35.68	35.68	33.75	34.09	503,405	+3.35(+10.88%)
May 06, 2010	30.75	37.27	0.0902	30.75	243	-6.29(-16.98%)
May 05, 2010	37.09	37.66	36.80	37.04	747,576	-0.62(-1.65%)
May 04, 2010	38.40	38.44	37.42	37.66	605,763	-1.41(-3.61%)
May 03, 2010	38.77	39.35	38.12	39.07	377,557	+0.38(+0.97%)
Apr 30, 2010	39.45	39.56	38.12	38.69	491,742	-0.96(-2.42%)
Apr 29, 2010	39.93	40.33	38.58	39.65	574,174	+0.10(+0.25%)
Apr 28, 2010	39.17	39.57	38.69	39.55	407,319	+0.57(+1.47%)
Apr 27, 2010	40.36	40.50	38.87	38.98	431,608	-1.70(-4.17%)
Apr 26, 2010	40.88	41.03	40.60	40.68	170,383	-0.25(-0.62%)
Apr 23, 2010	39.55	41.01	39.55	40.93	421,163	+1.48(+3.74%)
Apr 22, 2010	38.67	39.52	38.31	39.45	388,684	+0.38(+0.97%)
Apr 21, 2010	38.87	39.27	38.58	39.08	179,062	+0.15(+0.38%)
Apr 20, 2010	37.79	39.06	37.79	38.93	265,020	+1.51(+4.03%)
Apr 19, 2010	37.31	37.80	37.00	37.42	481,408	-0.17(-0.46%)
Apr 16, 2010	38.16	38.33	37.07	37.59	487,794	-0.78(-2.03%)
Apr 15, 2010	38.33	38.55	38.15	38.37	227,396	+0.05(+0.13%)
Apr 14, 2010	37.54	38.32	37.50	38.32	246,532	+0.89(+2.38%)
Apr 13, 2010	37.70	37.82	36.96	37.43	166,544	-0.36(-0.95%)
Apr 12, 2010	37.70	38.08	37.70	37.79	96,710	+0.01(+0.02%)
Apr 09, 2010	37.79	37.93	37.47	37.78	256,998	+0.11(+0.30%)
Apr 08, 2010	37.49	37.72	37.03	37.67	544,353	-0.03(-0.09%)
Apr 07, 2010	38.00	38.12	37.38	37.70	382,881	-0.46(-1.20%)
Apr 06, 2010	37.79	38.27	37.70	38.16	294,267	+0.43(+1.13%)
Apr 05, 2010	37.18	37.90	37.03	37.73	125,055	+0.84(+2.29%)
Apr 01, 2010	36.68	36.89	36.89	36.89	226,855	+0.84(+2.32%)
Mar 31, 2010	35.95	36.27	35.88	36.05	258,178	+0.27(+0.76%)
Mar 30, 2010	35.75	35.95	35.49	35.78	123,765	+0.17(+0.48%)
Mar 29, 2010	35.08	35.78	35.08	35.61	98,664	+0.66(+1.90%)
Mar 26, 2010	35.09	35.40	34.76	34.94	161,040	+0.01(+0.02%)
Mar 25, 2010	36.24	36.32	34.88	34.94	237,303	-0.97(-2.71%)
Mar 24, 2010	35.93	36.35	35.86	35.91	180,998	-0.32(-0.88%)
Mar 23, 2010	36.20	36.54	36.02	36.23	142,375	+0.02(+0.07%)
Mar 22, 2010	35.70	36.47	35.41	36.20	145,189	+0.03(+0.09%)
Mar 19, 2010	37.11	37.21	35.96	36.17	231,441	-0.91(-2.45%)
Mar 18, 2010	38.15	38.21	36.95	37.08	117,257	-1.02(-2.69%)
Mar 17, 2010	37.90	38.38	37.89	38.10	656,851	+0.36(+0.95%)
Mar 16, 2010	37.30	37.78	37.14	37.74	146,727	+0.64(+1.72%)
Mar 15, 2010	36.86	37.15	36.77	37.10	224,024	-0.45(-1.20%)
Mar 12, 2010	37.50	37.61	37.21	37.56	169,801	+0.30(+0.81%)
Mar 11, 2010	37.13	37.29	36.92	37.25	259,123	-0.07(-0.20%)
Mar 10, 2010	37.06	37.50	36.79	37.33	307,281	+0.23(+0.62%)
Mar 09, 2010	37.10	37.33	36.84	37.10	240,347	-0.16(-0.44%)
Mar 08, 2010	37.23	37.52	37.01	37.26	352,230	+0.06(+0.15%)
Mar 05, 2010	37.05	37.25	36.96	37.20	151,747	+0.52(+1.43%)
Mar 04, 2010	37.07	37.18	36.42	36.68	154,120	-0.29(-0.78%)
Mar 03, 2010	36.68	37.28	36.68	36.97	214,447	+0.51(+1.39%)
Mar 02, 2010	36.06	36.67	36.01	36.46	378,202	+0.56(+1.55%)

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.