Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.41	32.85	32.34	32.41	335,167	-0.47(-1.43%)
May 27, 2010	32.56	32.92	32.43	32.88	329,267	+1.18(+3.72%)
May 26, 2010	32.05	32.19	31.60	31.71	774,217	-0.34(-1.05%)
May 25, 2010	31.32	32.08	31.16	32.04	1,102,134	-0.19(-0.58%)
May 24, 2010	32.48	32.65	32.23	32.23	345,750	-0.44(-1.34%)
May 21, 2010	31.60	32.67	31.60	32.67	731,164	+0.69(+2.16%)
May 20, 2010	31.95	32.37	31.88	31.97	447,391	-1.04(-3.16%)
May 19, 2010	32.85	33.12	32.62	33.02	221,346	-0.07(-0.20%)
May 18, 2010	33.82	33.89	33.03	33.08	262,155	-0.71(-2.10%)
May 17, 2010	33.87	34.01	33.36	33.79	249,971	-0.02(-0.06%)
May 14, 2010	33.81	34.16	33.52	33.81	356,820	-0.55(-1.60%)
May 13, 2010	34.55	34.70	34.35	34.37	543,521	-0.31(-0.90%)
May 12, 2010	34.45	34.74	34.45	34.68	910,376	+0.33(+0.95%)
May 11, 2010	34.73	34.79	34.35	34.35	660,051	-0.74(-2.10%)
May 10, 2010	35.11	35.17	34.87	35.09	489,444	+1.40(+4.15%)
May 07, 2010	33.88	34.26	33.31	33.69	543,022	+3.66(+12.17%)
May 06, 2010	30.04	35.40	30.04	30.04	150	-4.44(-12.89%)
May 05, 2010	34.51	34.83	34.48	34.48	262,134	-0.27(-0.78%)
May 04, 2010	35.31	35.33	34.61	34.75	317,606	-1.41(-3.89%)
May 03, 2010	35.95	36.22	35.88	36.16	167,441	+0.31(+0.85%)
Apr 30, 2010	36.27	36.27	35.78	35.85	498,523	-0.40(-1.10%)
Apr 29, 2010	36.10	36.33	36.01	36.25	167,361	+0.37(+1.03%)
Apr 28, 2010	35.97	36.07	35.72	35.88	343,949	+0.17(+0.47%)
Apr 27, 2010	36.42	36.51	35.66	35.71	197,311	-0.94(-2.57%)
Apr 26, 2010	36.61	36.75	36.55	36.66	188,764	+0.19(+0.51%)
Apr 23, 2010	36.13	36.47	36.04	36.47	195,350	+0.09(+0.24%)
Apr 22, 2010	36.23	36.43	35.92	36.39	438,674	-0.26(-0.71%)
Apr 21, 2010	36.65	36.68	36.43	36.64	127,740	-0.04(-0.11%)
Apr 20, 2010	36.68	36.74	36.57	36.68	273,325	+0.13(+0.35%)
Apr 19, 2010	36.31	36.56	36.13	36.56	162,970	-0.09(-0.24%)
Apr 16, 2010	37.14	37.22	36.43	36.64	356,484	-0.73(-1.96%)
Apr 15, 2010	37.28	37.47	37.22	37.38	198,704	+0.01(+0.04%)
Apr 14, 2010	37.14	37.40	37.10	37.36	143,783	+0.42(+1.13%)
Apr 13, 2010	36.99	37.00	36.68	36.94	207,115	-0.07(-0.20%)
Apr 12, 2010	37.00	37.08	36.90	37.02	144,948	-0.06(-0.16%)
Apr 09, 2010	36.94	37.10	36.86	37.08	101,983	+0.17(+0.47%)
Apr 08, 2010	36.66	36.94	36.55	36.90	92,403	+0.01(+0.04%)
Apr 07, 2010	36.91	36.98	36.73	36.89	238,189	-0.07(-0.18%)
Apr 06, 2010	36.73	37.04	36.73	36.96	196,842	+0.11(+0.29%)
Apr 05, 2010	36.78	36.93	36.60	36.85	143,218	+0.00(+0.00%)
Apr 01, 2010	36.61	36.85	36.85	36.85	224,327	+0.60(+1.65%)
Mar 31, 2010	36.35	36.36	36.14	36.25	281,183	-0.33(-0.91%)
Mar 30, 2010	36.58	36.76	36.48	36.58	111,617	+0.12(+0.33%)
Mar 29, 2010	36.33	36.49	36.30	36.47	178,308	+0.51(+1.42%)
Mar 26, 2010	35.87	36.19	35.78	35.95	211,932	+0.39(+1.08%)
Mar 25, 2010	36.00	36.09	35.56	35.57	209,399	-0.26(-0.72%)
Mar 24, 2010	35.84	35.96	35.68	35.83	182,579	-0.52(-1.44%)
Mar 23, 2010	36.05	36.37	36.05	36.35	177,388	+0.34(+0.94%)
Mar 22, 2010	35.54	36.07	35.54	36.01	234,940	+0.14(+0.39%)
Mar 19, 2010	36.15	36.15	35.73	35.87	107,815	-0.16(-0.44%)
Mar 18, 2010	36.13	36.17	35.91	36.03	119,256	-0.21(-0.59%)
Mar 17, 2010	36.05	36.38	36.03	36.25	411,841	+0.21(+0.59%)
Mar 16, 2010	35.72	36.03	35.67	36.03	93,232	+0.42(+1.17%)
Mar 15, 2010	35.48	35.64	35.46	35.61	266,912	-0.12(-0.33%)
Mar 12, 2010	35.77	35.87	35.61	35.73	78,394	+0.18(+0.50%)
Mar 11, 2010	35.42	35.65	35.36	35.55	158,701	+0.13(+0.36%)
Mar 10, 2010	35.40	35.61	35.34	35.43	168,894	-0.08(-0.22%)
Mar 09, 2010	35.29	35.69	35.29	35.51	123,896	+0.04(+0.11%)
Mar 08, 2010	35.46	35.56	35.40	35.47	232,580	+0.17(+0.49%)
Mar 05, 2010	34.97	35.37	34.96	35.30	210,655	+0.45(+1.30%)
Mar 04, 2010	34.96	34.97	34.71	34.84	141,109	-0.27(-0.78%)
Mar 03, 2010	35.14	35.35	35.06	35.12	383,384	+0.23(+0.67%)
Mar 02, 2010	34.85	35.15	34.85	34.88	298,435	+0.09(+0.27%)

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.