Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.17	34.07	33.00	33.52	57,955	-0.65(-1.90%)
May 27, 2010	33.97	34.37	33.76	34.17	173,303	+0.73(+2.18%)
May 26, 2010	32.59	33.74	32.59	33.44	111,890	+0.95(+2.92%)
May 25, 2010	32.41	32.97	31.47	32.49	127,731	-0.73(-2.20%)
May 24, 2010	33.41	33.76	33.04	33.22	70,740	-0.32(-0.95%)
May 21, 2010	32.71	33.67	32.32	33.54	150,698	+0.24(+0.72%)
May 20, 2010	33.14	34.19	32.98	33.30	159,429	-1.29(-3.73%)
May 19, 2010	35.30	35.48	34.19	34.59	91,268	-0.74(-2.10%)
May 18, 2010	36.73	36.73	35.20	35.33	74,860	-1.01(-2.77%)
May 17, 2010	35.82	36.45	35.09	36.34	161,474	+0.79(+2.22%)
May 14, 2010	35.83	35.83	34.69	35.55	75,317	-0.63(-1.74%)
May 13, 2010	35.89	36.65	35.82	36.18	89,888	+0.24(+0.67%)
May 12, 2010	35.25	36.02	35.21	35.94	65,414	+0.71(+2.02%)
May 11, 2010	35.01	35.50	34.52	35.23	103,523	+0.11(+0.31%)
May 10, 2010	34.55	35.21	34.22	35.12	113,068	+1.92(+5.78%)
May 07, 2010	33.89	34.45	32.58	33.20	194,513	-0.69(-2.04%)
May 06, 2010	34.02	35.03	32.35	33.89	166,853	-0.32(-0.94%)
May 05, 2010	34.26	34.74	33.89	34.21	109,313	-0.36(-1.04%)
May 04, 2010	36.23	36.41	34.37	34.57	145,776	-1.93(-5.29%)
May 03, 2010	35.92	36.83	35.92	36.50	87,322	+0.64(+1.78%)
Apr 30, 2010	37.52	37.60	35.86	35.86	138,848	-2.03(-5.36%)
Apr 29, 2010	37.44	37.90	37.15	37.89	88,109	+0.64(+1.72%)
Apr 28, 2010	37.10	37.32	36.10	37.25	117,957	+0.67(+1.83%)
Apr 27, 2010	36.00	37.48	35.60	36.58	247,067	+2.42(+7.08%)
Apr 26, 2010	34.38	34.87	34.05	34.16	57,873	-0.29(-0.84%)
Apr 23, 2010	34.33	34.45	33.92	34.45	40,871	+0.04(+0.12%)
Apr 22, 2010	33.89	34.46	33.47	34.41	48,903	+0.07(+0.20%)
Apr 21, 2010	33.67	34.47	33.53	34.34	205,920	+0.62(+1.84%)
Apr 20, 2010	34.20	34.20	33.43	33.72	91,686	-0.23(-0.68%)
Apr 19, 2010	34.02	34.31	33.10	33.95	83,193	-0.18(-0.53%)
Apr 16, 2010	34.79	35.10	34.02	34.13	202,143	-0.67(-1.93%)
Apr 15, 2010	35.10	35.28	34.75	34.80	136,812	-0.44(-1.25%)
Apr 14, 2010	33.73	35.28	33.73	35.24	157,514	+1.79(+5.35%)
Apr 13, 2010	33.05	33.45	32.94	33.45	38,659	+0.23(+0.69%)
Apr 12, 2010	32.95	33.32	32.76	33.22	62,799	+0.19(+0.58%)
Apr 09, 2010	33.32	33.45	32.80	33.03	58,297	-0.20(-0.60%)
Apr 08, 2010	32.97	33.54	32.60	33.23	43,978	+0.04(+0.12%)
Apr 07, 2010	33.72	33.75	32.90	33.19	97,133	-0.67(-1.98%)
Apr 06, 2010	33.81	34.20	33.80	33.86	63,232	-0.25(-0.73%)
Apr 05, 2010	33.90	34.42	33.78	34.11	68,791	+0.23(+0.68%)
Apr 01, 2010	33.93	33.88	33.88	33.88	259,200	+0.04(+0.12%)
Mar 31, 2010	33.27	34.09	33.01	33.84	134,238	+0.50(+1.50%)
Mar 30, 2010	33.01	33.83	33.01	33.34	69,791	+0.31(+0.94%)
Mar 29, 2010	32.86	33.25	32.62	33.03	45,627	+0.16(+0.49%)
Mar 26, 2010	32.26	32.93	32.26	32.87	81,271	+0.65(+2.02%)
Mar 25, 2010	32.70	33.47	32.20	32.22	76,086	-0.36(-1.10%)
Mar 24, 2010	32.95	33.18	32.53	32.58	57,733	-0.60(-1.81%)
Mar 23, 2010	32.93	33.28	32.59	33.18	62,198	+0.27(+0.82%)
Mar 22, 2010	31.99	33.23	31.46	32.91	87,138	+0.84(+2.62%)
Mar 19, 2010	33.10	33.10	31.38	32.07	291,741	-0.82(-2.49%)
Mar 18, 2010	33.12	33.65	32.72	32.89	73,831	-0.33(-0.99%)
Mar 17, 2010	33.40	33.76	33.15	33.22	108,206	-0.22(-0.66%)
Mar 16, 2010	33.42	33.47	33.16	33.44	81,902	+0.04(+0.12%)
Mar 15, 2010	33.25	33.50	32.95	33.40	136,981	+0.12(+0.36%)
Mar 12, 2010	33.18	33.28	32.76	33.28	173,291	+0.10(+0.30%)
Mar 11, 2010	32.65	33.27	32.64	33.18	144,513	+0.30(+0.91%)
Mar 10, 2010	32.16	33.07	32.14	32.88	168,697	+0.62(+1.92%)
Mar 09, 2010	30.79	32.28	30.72	32.26	213,747	+1.45(+4.71%)
Mar 08, 2010	30.54	30.99	30.54	30.81	97,487	+0.21(+0.69%)
Mar 05, 2010	29.87	30.71	29.68	30.60	113,997	+0.80(+2.68%)
Mar 04, 2010	29.63	29.90	29.50	29.80	91,745	+0.15(+0.51%)
Mar 03, 2010	29.56	29.98	29.44	29.65	71,315	+0.23(+0.78%)
Mar 02, 2010	29.09	29.63	28.74	29.42	115,875	+0.46(+1.59%)

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.