Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.81	28.31	26.81	26.81	2,272,948	-1.62(-5.70%)
May 27, 2010	27.03	28.50	27.03	28.43	1,590,897	+1.04(+3.80%)
May 26, 2010	27.47	28.13	27.30	27.39	1,363,408	-0.61(-2.18%)
May 25, 2010	27.45	28.05	26.87	28.00	1,432,616	-0.25(-0.88%)
May 24, 2010	29.18	29.36	28.23	28.25	980,754	-1.11(-3.78%)
May 21, 2010	28.96	29.81	28.54	29.36	2,228,271	-0.38(-1.28%)
May 20, 2010	29.90	30.63	29.74	29.74	1,492,899	-1.08(-3.50%)
May 19, 2010	30.86	31.27	30.34	30.82	956,650	-0.23(-0.74%)
May 18, 2010	32.47	32.52	30.89	31.05	1,218,911	-0.91(-2.85%)
May 17, 2010	32.22	32.72	31.02	31.96	1,595,636	-0.29(-0.90%)
May 14, 2010	32.25	33.80	31.32	32.25	3,754,406	-1.81(-5.31%)
May 13, 2010	34.57	34.79	34.04	34.06	737,578	-0.58(-1.67%)
May 12, 2010	34.07	34.69	33.92	34.64	684,928	+0.79(+2.33%)
May 11, 2010	34.14	34.29	33.80	33.85	1,752,431	-0.50(-1.46%)
May 10, 2010	33.78	34.36	33.64	34.35	1,177,201	+2.08(+6.45%)
May 07, 2010	34.16	34.19	32.06	32.27	1,883,998	-2.01(-5.86%)
May 06, 2010	34.27	35.49	32.02	34.28	200	-1.31(-3.68%)
May 05, 2010	35.70	36.14	34.97	35.59	704,470	-0.44(-1.22%)
May 04, 2010	36.89	37.02	35.79	36.03	743,881	-1.47(-3.92%)
May 03, 2010	37.36	37.78	37.10	37.50	645,410	+0.38(+1.02%)
Apr 30, 2010	37.91	38.07	37.12	37.12	733,689	-0.84(-2.21%)
Apr 29, 2010	36.26	38.25	36.22	37.96	1,239,333	+2.14(+5.97%)
Apr 28, 2010	36.51	36.51	35.49	35.82	1,171,131	-0.37(-1.02%)
Apr 27, 2010	38.70	38.70	36.03	36.19	2,117,089	-2.86(-7.32%)
Apr 26, 2010	38.64	39.24	38.19	39.05	1,013,603	+0.24(+0.62%)
Apr 23, 2010	38.43	38.92	38.29	38.81	315,095	+0.46(+1.20%)
Apr 22, 2010	37.46	38.44	37.35	38.35	439,670	+0.45(+1.19%)
Apr 21, 2010	37.81	38.01	37.50	37.90	419,894	+0.15(+0.40%)
Apr 20, 2010	37.14	37.78	36.80	37.75	465,848	+0.24(+0.64%)
Apr 19, 2010	37.82	38.33	37.22	37.51	481,567	-0.39(-1.03%)
Apr 16, 2010	38.42	38.71	37.47	37.90	676,262	-0.79(-2.04%)
Apr 15, 2010	38.30	38.82	38.22	38.69	416,002	+0.20(+0.52%)
Apr 14, 2010	38.01	38.50	37.94	38.49	372,254	+0.50(+1.32%)
Apr 13, 2010	37.33	38.00	37.13	37.99	466,067	+0.54(+1.44%)
Apr 12, 2010	37.66	37.94	37.34	37.45	516,530	-0.26(-0.69%)
Apr 09, 2010	37.36	37.72	37.31	37.71	475,094	+0.31(+0.83%)
Apr 08, 2010	36.82	37.51	36.67	37.40	641,871	+0.40(+1.08%)
Apr 07, 2010	37.18	37.31	36.65	37.00	780,532	-0.34(-0.91%)
Apr 06, 2010	36.73	37.44	36.61	37.34	891,595	+0.33(+0.89%)
Apr 05, 2010	37.16	37.16	36.76	37.01	595,450	+0.12(+0.33%)
Apr 01, 2010	37.00	36.89	36.89	36.89	910,900	+0.85(+2.36%)
Mar 31, 2010	35.87	36.48	35.51	36.04	652,966	-0.04(-0.11%)
Mar 30, 2010	36.17	36.30	35.90	36.08	365,692	-0.05(-0.14%)
Mar 29, 2010	36.11	36.34	35.91	36.13	392,305	+0.11(+0.31%)
Mar 26, 2010	36.47	36.70	35.60	36.02	662,237	-0.45(-1.23%)
Mar 25, 2010	35.80	36.80	35.73	36.47	1,193,569	+0.81(+2.27%)
Mar 24, 2010	36.08	36.08	35.61	35.66	527,351	-0.60(-1.65%)
Mar 23, 2010	35.53	36.54	35.40	36.26	1,085,581	+0.83(+2.34%)
Mar 22, 2010	35.12	35.61	34.59	35.43	1,147,215	+1.14(+3.32%)
Mar 19, 2010	35.01	35.06	33.99	34.29	465,485	-0.69(-1.97%)
Mar 18, 2010	35.15	35.16	34.47	34.98	482,827	-0.12(-0.34%)
Mar 17, 2010	34.68	35.22	34.68	35.10	509,205	+0.46(+1.33%)
Mar 16, 2010	34.37	34.66	34.21	34.64	388,649	+0.30(+0.87%)
Mar 15, 2010	34.28	34.43	34.22	34.34	443,596	-0.06(-0.17%)
Mar 12, 2010	34.47	34.51	34.21	34.40	369,990	+0.28(+0.82%)
Mar 11, 2010	34.16	34.26	33.74	34.12	697,997	-0.20(-0.58%)
Mar 10, 2010	34.44	34.55	34.07	34.32	536,666	-0.05(-0.15%)
Mar 09, 2010	34.37	34.50	34.04	34.37	450,141	-0.21(-0.61%)
Mar 08, 2010	34.48	34.77	34.23	34.58	375,868	+0.02(+0.06%)
Mar 05, 2010	34.67	34.80	34.45	34.56	476,972	+0.19(+0.55%)
Mar 04, 2010	34.34	34.52	33.36	34.37	493,421	+0.18(+0.53%)
Mar 03, 2010	34.37	34.86	34.08	34.19	851,152	-0.18(-0.52%)
Mar 02, 2010	33.44	34.41	33.40	34.37	844,658	+1.04(+3.12%)

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.