Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.12	29.90	28.94	29.12	2,915,600	-0.84(-2.81%)
May 27, 2010	28.90	30.00	28.64	29.96	4,731,018	+1.62(+5.73%)
May 26, 2010	28.60	29.15	28.29	28.34	136	+0.20(+0.70%)
May 25, 2010	27.70	28.20	26.95	28.14	11,963,811	-0.41(-1.44%)
May 24, 2010	29.60	29.60	28.48	28.55	4,445,215	-1.02(-3.46%)
May 21, 2010	27.68	29.62	27.36	29.57	7,096,000	+1.39(+4.93%)
May 20, 2010	29.38	29.57	27.91	28.18	15,950	-2.00(-6.62%)
May 19, 2010	30.01	30.59	29.68	30.18	5,957,865	-0.12(-0.41%)
May 18, 2010	31.95	32.16	30.09	30.30	23,639	-1.30(-4.10%)
May 17, 2010	31.76	32.21	30.91	31.60	4,015,168	-0.15(-0.48%)
May 14, 2010	31.75	32.75	31.35	31.75	4,656,158	-1.36(-4.11%)
May 13, 2010	33.73	33.77	33.12	33.12	2,068,101	-0.78(-2.31%)
May 12, 2010	33.91	34.00	33.47	33.90	3,269,355	+0.10(+0.30%)
May 11, 2010	34.21	34.52	33.75	33.80	6,410,578	+0.39(+1.16%)
May 10, 2010	32.93	33.43	32.70	33.41	4,054,335	+2.28(+7.31%)
May 07, 2010	31.96	32.28	30.79	31.13	3,672,720	-0.83(-2.61%)
May 06, 2010	33.14	33.68	29.68	31.97	6,108,056	-1.08(-3.26%)
May 05, 2010	33.31	33.95	32.96	33.04	2,995,886	-0.43(-1.29%)
May 04, 2010	33.97	34.32	33.24	33.47	2,654,715	-1.15(-3.33%)
May 03, 2010	34.02	34.71	33.98	34.63	2,359,856	+0.83(+2.46%)
Apr 30, 2010	34.93	35.08	33.79	33.79	3,646,265	-1.27(-3.62%)
Apr 29, 2010	34.22	35.17	34.12	35.06	2,982,287	+1.19(+3.51%)
Apr 28, 2010	33.12	34.19	33.12	33.87	5,758,227	+1.12(+3.43%)
Apr 27, 2010	34.18	34.45	32.57	32.75	205	-2.61(-7.38%)
Apr 26, 2010	35.72	36.11	35.32	35.36	4,027,639	-0.39(-1.10%)
Apr 23, 2010	35.28	35.94	35.15	35.76	3,793,733	+0.34(+0.97%)
Apr 22, 2010	34.95	35.51	34.58	35.41	2,314,608	+0.15(+0.43%)
Apr 21, 2010	35.27	35.41	34.83	35.26	2,159,290	-0.06(-0.17%)
Apr 20, 2010	35.01	35.33	34.68	35.32	1,970,541	+0.57(+1.64%)
Apr 19, 2010	34.12	34.93	33.93	34.75	2,957,397	+0.40(+1.17%)
Apr 16, 2010	34.94	35.18	33.90	34.35	3,288,847	-0.80(-2.28%)
Apr 15, 2010	35.16	35.24	34.94	35.15	3,656,718	-0.08(-0.23%)
Apr 14, 2010	34.91	35.28	34.70	35.23	3,067,278	+0.54(+1.56%)
Apr 13, 2010	33.92	34.75	33.84	34.69	3,766,926	+0.63(+1.86%)
Apr 12, 2010	33.62	34.11	33.62	34.06	2,997,894	+0.41(+1.21%)
Apr 09, 2010	33.77	33.77	33.42	33.65	2,018,420	+0.11(+0.33%)
Apr 08, 2010	32.93	33.58	32.82	33.54	2,293,077	+0.52(+1.59%)
Apr 07, 2010	33.34	33.51	32.84	33.01	4,496,274	-0.51(-1.52%)
Apr 06, 2010	33.55	33.60	33.20	33.52	3,918,452	-0.04(-0.13%)
Apr 05, 2010	33.73	33.97	33.40	33.57	3,945,343	-0.09(-0.26%)
Apr 01, 2010	33.47	33.66	33.66	33.66	3,076,726	+0.59(+1.79%)
Mar 31, 2010	32.77	33.26	32.73	33.07	3,405,080	+0.07(+0.20%)
Mar 30, 2010	32.44	33.13	32.32	33.00	3,260,708	+0.56(+1.73%)
Mar 29, 2010	32.21	32.48	32.04	32.44	2,379,506	+0.39(+1.23%)
Mar 26, 2010	32.48	32.63	31.87	32.04	3,450,548	-0.54(-1.66%)
Mar 25, 2010	32.80	33.44	32.57	32.58	3,217,924	+0.01(+0.04%)
Mar 24, 2010	32.39	32.74	32.26	32.57	2,362,745	-0.01(-0.02%)
Mar 23, 2010	32.28	32.69	32.11	32.58	2,223,328	+0.22(+0.68%)
Mar 22, 2010	31.89	32.40	31.46	32.36	2,339,795	+0.15(+0.48%)
Mar 19, 2010	32.85	32.96	32.12	32.21	3,516,514	-0.47(-1.43%)
Mar 18, 2010	32.59	32.88	32.47	32.67	1,871,994	-0.04(-0.13%)
Mar 17, 2010	32.28	32.84	32.11	32.72	2,353,883	+0.66(+2.07%)
Mar 16, 2010	31.75	32.10	31.61	32.05	2,014,062	+0.38(+1.20%)
Mar 15, 2010	31.40	31.72	31.24	31.67	2,643,913	+0.09(+0.28%)
Mar 12, 2010	31.37	31.77	31.35	31.59	2,458,718	+0.35(+1.12%)
Mar 11, 2010	31.13	31.24	30.79	31.24	2,473,339	+0.00(+0.00%)
Mar 10, 2010	31.29	31.51	31.05	31.24	4,384,290	+0.04(+0.12%)
Mar 09, 2010	31.20	31.37	30.89	31.20	3,737,502	-0.18(-0.56%)
Mar 08, 2010	31.35	31.44	30.94	31.37	3,154,454	+0.10(+0.33%)
Mar 05, 2010	30.32	31.35	30.31	31.27	5,306,402	+1.20(+3.97%)
Mar 04, 2010	29.64	30.11	29.65	30.08	3,260,066	+0.44(+1.48%)
Mar 03, 2010	29.70	29.88	29.50	29.64	2,047,724	+0.12(+0.40%)
Mar 02, 2010	29.46	29.62	29.36	29.52	3,265,298	+0.15(+0.52%)

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.