Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.74	31.27	30.37	30.74	160,293	-0.16(-0.51%)
May 27, 2010	30.29	30.96	29.98	30.90	113,967	+1.43(+4.87%)
May 26, 2010	29.46	30.32	29.32	29.46	1,763	+0.06(+0.19%)
May 25, 2010	28.98	29.52	28.38	29.41	120,252	-0.34(-1.13%)
May 24, 2010	30.67	30.67	29.66	29.74	88,136	-0.99(-3.21%)
May 21, 2010	29.32	30.78	29.17	30.73	278,582	+0.88(+2.96%)
May 20, 2010	29.72	30.80	29.56	29.85	238,264	-2.16(-6.75%)
May 19, 2010	32.58	32.62	31.58	32.01	151,407	-0.60(-1.83%)
May 18, 2010	33.88	34.04	32.48	32.60	131,508	-0.92(-2.75%)
May 17, 2010	33.53	34.17	32.51	33.52	200,268	+0.04(+0.11%)
May 14, 2010	33.49	34.12	32.88	33.49	118,749	-1.00(-2.89%)
May 13, 2010	33.85	34.59	33.63	34.48	130,172	+0.44(+1.29%)
May 12, 2010	33.49	34.30	33.10	34.05	195,523	+0.74(+2.24%)
May 11, 2010	33.01	33.50	32.96	33.30	186,958	-0.15(-0.45%)
May 10, 2010	32.91	33.57	32.54	33.45	164,848	+2.53(+8.19%)
May 07, 2010	32.05	32.34	30.57	30.92	231,688	-1.41(-4.35%)
May 06, 2010	33.98	34.27	29.22	32.32	214,828	-1.76(-5.16%)
May 05, 2010	34.78	34.96	33.89	34.08	139,970	-0.55(-1.59%)
May 04, 2010	35.88	36.13	34.31	34.63	205,563	-1.69(-4.67%)
May 03, 2010	34.88	36.57	34.70	36.33	145,673	+1.71(+4.95%)
Apr 30, 2010	36.88	36.94	34.45	34.61	252,145	-2.14(-5.83%)
Apr 29, 2010	35.39	36.84	35.21	36.75	176,760	+1.59(+4.53%)
Apr 28, 2010	35.51	35.80	34.85	35.16	142,274	-0.22(-0.63%)
Apr 27, 2010	36.14	36.64	35.38	35.39	140,410	-1.02(-2.79%)
Apr 26, 2010	36.44	37.03	36.29	36.40	107,560	-0.19(-0.51%)
Apr 23, 2010	36.05	36.61	35.83	36.59	105,452	+0.46(+1.26%)
Apr 22, 2010	35.44	36.16	34.85	36.13	177,240	+0.18(+0.49%)
Apr 21, 2010	35.60	36.08	35.52	35.95	80,080	+0.29(+0.81%)
Apr 20, 2010	35.38	35.77	34.83	35.67	100,954	+0.34(+0.95%)
Apr 19, 2010	35.12	35.50	34.43	35.33	128,770	+0.00(+0.00%)
Apr 16, 2010	35.41	35.77	35.09	35.33	182,232	-0.08(-0.24%)
Apr 15, 2010	35.27	35.48	35.10	35.41	77,086	+0.14(+0.40%)
Apr 14, 2010	34.84	35.36	34.75	35.27	271,076	+0.69(+1.99%)
Apr 13, 2010	33.37	34.59	33.13	34.59	288,298	+1.22(+3.66%)
Apr 12, 2010	33.16	33.47	33.05	33.37	70,327	+0.19(+0.56%)
Apr 09, 2010	33.00	33.29	32.65	33.18	89,396	+0.16(+0.48%)
Apr 08, 2010	32.88	33.27	32.46	33.02	90,874	-0.07(-0.20%)
Apr 07, 2010	32.85	33.37	32.69	33.09	126,168	+0.10(+0.31%)
Apr 06, 2010	33.34	33.34	32.80	32.98	151,225	-0.62(-1.86%)
Apr 05, 2010	33.45	33.64	33.05	33.61	111,487	+0.37(+1.12%)
Apr 01, 2010	33.22	33.23	33.23	33.23	109,427	+0.25(+0.76%)
Mar 31, 2010	33.67	33.90	32.96	32.98	205,460	-0.91(-2.69%)
Mar 30, 2010	34.18	34.32	33.55	33.90	226,661	-0.28(-0.82%)
Mar 29, 2010	34.45	34.61	34.09	34.18	102,849	-0.19(-0.54%)
Mar 26, 2010	34.80	35.11	34.29	34.36	146,616	-0.42(-1.20%)
Mar 25, 2010	34.47	35.60	34.47	34.78	269,683	+0.47(+1.38%)
Mar 24, 2010	37.44	37.44	34.24	34.31	231,395	-0.32(-0.91%)
Mar 23, 2010	34.40	34.86	34.26	34.62	166,902	+0.19(+0.54%)
Mar 22, 2010	33.59	34.87	33.37	34.44	219,302	+0.65(+1.93%)
Mar 19, 2010	34.60	34.72	33.71	33.78	268,197	-0.62(-1.81%)
Mar 18, 2010	34.47	34.93	34.26	34.41	98,193	-0.23(-0.67%)
Mar 17, 2010	34.37	34.79	34.26	34.64	86,326	+0.23(+0.68%)
Mar 16, 2010	34.05	34.44	33.82	34.41	88,581	+0.38(+1.12%)
Mar 15, 2010	33.93	34.08	33.83	34.03	71,905	-0.02(-0.05%)
Mar 12, 2010	34.61	34.61	33.71	34.05	146,688	-0.44(-1.27%)
Mar 11, 2010	34.10	34.53	33.73	34.48	78,812	+0.08(+0.24%)
Mar 10, 2010	33.82	34.58	33.82	34.40	125,758	+0.50(+1.48%)
Mar 09, 2010	33.39	34.12	33.39	33.90	75,916	+0.32(+0.94%)
Mar 08, 2010	33.71	33.83	33.43	33.58	102,262	-0.02(-0.06%)
Mar 05, 2010	32.75	33.90	32.69	33.60	212,194	+0.94(+2.88%)
Mar 04, 2010	32.30	32.69	32.14	32.66	360,074	+0.52(+1.62%)
Mar 03, 2010	32.43	32.48	31.95	32.14	94,633	-0.14(-0.43%)
Mar 02, 2010	32.29	32.43	31.93	32.28	208,483	+0.13(+0.41%)

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.