Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.05	31.40	30.75	30.80	187,003	-0.25(-0.81%)
May 27, 2010	31.31	31.36	30.67	31.05	208,990	+0.41(+1.34%)
May 26, 2010	30.48	31.04	30.48	30.64	321,444	+0.27(+0.89%)
May 25, 2010	30.26	30.62	29.94	30.37	254,007	-0.48(-1.56%)
May 24, 2010	30.43	31.30	30.23	30.85	295,038	+0.54(+1.78%)
May 21, 2010	29.93	30.39	29.14	30.31	483,519	+0.10(+0.33%)
May 20, 2010	30.23	31.36	30.10	30.21	357,950	-1.42(-4.49%)
May 19, 2010	32.52	32.56	31.60	31.63	296,015	-1.01(-3.09%)
May 18, 2010	33.94	34.33	32.62	32.64	307,899	-0.91(-2.71%)
May 17, 2010	33.72	34.39	32.80	33.55	201,904	+0.06(+0.18%)
May 14, 2010	35.02	35.42	33.24	33.49	283,359	-1.79(-5.07%)
May 13, 2010	33.98	35.69	33.76	35.28	539,346	-0.83(-2.30%)
May 12, 2010	35.00	36.22	34.87	36.11	243,170	+1.01(+2.88%)
May 11, 2010	34.94	35.25	34.53	35.10	250,595	+0.10(+0.29%)
May 10, 2010	34.40	35.00	33.80	35.00	186,381	+1.88(+5.68%)
May 07, 2010	33.74	33.83	32.26	33.12	312,767	-0.58(-1.72%)
May 06, 2010	34.45	34.82	32.10	33.70	188,902	-0.85(-2.46%)
May 05, 2010	34.66	35.14	34.48	34.55	290,099	-0.08(-0.23%)
May 04, 2010	34.35	34.90	34.33	34.63	226,426	-0.17(-0.49%)
May 03, 2010	34.20	34.99	34.10	34.80	124,438	+0.70(+2.05%)
Apr 30, 2010	34.92	35.07	34.10	34.10	222,230	-0.78(-2.24%)
Apr 29, 2010	35.94	35.94	34.28	34.88	396,300	-1.37(-3.78%)
Apr 28, 2010	35.92	36.51	35.77	36.25	199,140	+0.61(+1.71%)
Apr 27, 2010	34.90	35.97	34.71	35.64	295,033	-0.15(-0.42%)
Apr 26, 2010	36.57	36.82	35.75	35.79	131,790	-0.72(-1.97%)
Apr 23, 2010	36.09	36.60	35.63	36.51	125,226	+0.54(+1.50%)
Apr 22, 2010	36.55	36.55	35.27	35.97	196,196	-0.89(-2.41%)
Apr 21, 2010	37.49	37.49	36.63	36.86	183,356	-0.50(-1.34%)
Apr 20, 2010	36.24	37.40	36.24	37.36	330,820	+1.17(+3.23%)
Apr 19, 2010	35.56	36.25	35.56	36.19	185,138	+0.62(+1.74%)
Apr 16, 2010	36.23	36.52	35.20	35.57	299,970	-0.63(-1.74%)
Apr 15, 2010	35.90	36.28	35.90	36.20	71,804	+0.17(+0.47%)
Apr 14, 2010	35.45	36.17	35.24	36.03	97,069	+0.64(+1.81%)
Apr 13, 2010	35.00	35.49	34.74	35.39	189,538	+0.29(+0.83%)
Apr 12, 2010	34.02	35.27	33.68	35.10	232,685	+1.36(+4.03%)
Apr 09, 2010	34.03	34.25	33.54	33.74	133,332	-0.17(-0.50%)
Apr 08, 2010	34.00	34.18	33.38	33.91	79,997	-0.12(-0.35%)
Apr 07, 2010	34.16	34.50	33.87	34.03	119,419	-0.34(-0.99%)
Apr 06, 2010	34.04	34.70	34.04	34.37	87,985	+0.09(+0.26%)
Apr 05, 2010	35.12	35.78	33.56	34.28	263,998	+0.37(+1.09%)
Apr 01, 2010	33.85	33.91	33.91	33.91	127,600	+0.38(+1.13%)
Mar 31, 2010	33.50	33.85	33.29	33.53	294,975	-0.19(-0.56%)
Mar 30, 2010	33.43	33.83	33.43	33.72	125,178	+0.42(+1.26%)
Mar 29, 2010	33.26	33.58	32.97	33.30	133,733	+0.20(+0.60%)
Mar 26, 2010	33.28	33.53	32.44	33.10	230,773	-0.19(-0.57%)
Mar 25, 2010	34.68	34.78	33.00	33.29	261,922	-1.12(-3.25%)
Mar 24, 2010	34.90	35.14	34.41	34.41	226,933	-0.67(-1.91%)
Mar 23, 2010	34.72	35.15	34.30	35.08	199,005	+0.46(+1.33%)
Mar 22, 2010	33.60	34.73	33.30	34.62	187,872	+0.85(+2.52%)
Mar 19, 2010	33.74	33.78	33.09	33.77	196,482	+0.24(+0.72%)
Mar 18, 2010	32.98	33.81	32.65	33.53	148,361	+0.55(+1.67%)
Mar 17, 2010	32.53	32.98	32.53	32.98	112,288	+0.40(+1.23%)
Mar 16, 2010	32.59	32.77	32.45	32.58	113,444	-0.08(-0.24%)
Mar 15, 2010	32.55	32.78	32.44	32.66	155,889	-0.03(-0.09%)
Mar 12, 2010	32.65	32.85	32.45	32.69	215,227	-0.03(-0.09%)
Mar 11, 2010	32.32	32.78	32.32	32.72	112,579	+0.31(+0.96%)
Mar 10, 2010	32.07	32.59	32.07	32.41	163,985	+0.22(+0.68%)
Mar 09, 2010	31.75	32.25	31.71	32.19	244,074	+0.34(+1.07%)
Mar 08, 2010	31.70	31.89	31.53	31.85	181,327	+0.24(+0.76%)
Mar 05, 2010	31.69	31.91	31.16	31.61	332,949	+0.19(+0.60%)
Mar 04, 2010	32.31	32.31	30.59	31.42	715,969	+2.48(+8.57%)
Mar 03, 2010	29.94	29.94	28.74	28.94	536,020	-0.81(-2.72%)
Mar 02, 2010	30.10	30.17	29.51	29.75	362,926	-0.40(-1.33%)

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.