Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.55	33.55	33.06	33.55	500	+0.55(+1.67%)
May 27, 2010	33.00	33.00	33.00	33.00	100	+0.76(+2.36%)
May 26, 2010	32.24	32.24	32.24	32.24	100	+0.48(+1.51%)
May 25, 2010	31.56	31.84	30.90	31.76	900	-0.59(-1.82%)
May 24, 2010	32.70	32.76	32.35	32.35	400	-0.55(-1.67%)
May 21, 2010	31.80	32.90	31.80	32.90	1,400	+0.10(+0.30%)
May 20, 2010	33.71	33.71	32.40	32.80	1,100	-1.70(-4.93%)
May 19, 2010	34.38	34.50	34.10	34.50	1,000	-0.67(-1.91%)
May 18, 2010	35.99	35.99	35.17	35.17	300	-0.54(-1.51%)
May 17, 2010	36.50	36.50	35.10	35.71	900	-0.13(-0.36%)
May 14, 2010	35.84	36.31	35.60	35.84	4,400	-1.06(-2.87%)
May 13, 2010	37.00	37.00	36.80	36.90	900	+0.31(+0.85%)
May 12, 2010	36.59	36.59	36.59	36.59	100	+0.79(+2.21%)
May 10, 2010	35.80	35.80	35.80	35.80	0	+2.40(+7.19%)
May 07, 2010	34.50	34.50	33.20	33.40	1,700	-1.59(-4.54%)
May 06, 2010	36.31	36.31	32.83	34.99	3,900	-1.81(-4.92%)
May 05, 2010	37.49	37.49	36.55	36.80	800	-0.39(-1.05%)
May 04, 2010	38.90	38.90	37.00	37.19	1,100	-1.81(-4.64%)
May 03, 2010	37.50	39.00	37.50	39.00	700	+1.59(+4.25%)
Apr 30, 2010	39.19	39.19	37.41	37.41	800	-2.09(-5.29%)
Apr 29, 2010	37.87	39.50	37.87	39.50	900	+1.46(+3.84%)
Apr 28, 2010	38.18	38.40	37.74	38.04	600	-0.14(-0.37%)
Apr 27, 2010	39.23	39.23	38.18	38.18	300	-0.96(-2.45%)
Apr 26, 2010	39.50	39.70	39.12	39.14	1,501	-0.11(-0.28%)
Apr 23, 2010	39.10	39.25	39.10	39.25	200	+0.40(+1.03%)
Apr 22, 2010	38.20	38.85	37.65	38.85	1,600	+0.25(+0.65%)
Apr 21, 2010	38.60	38.60	38.60	38.60	100	+0.40(+1.05%)
Apr 20, 2010	37.97	38.20	37.80	38.20	400	+0.37(+0.98%)
Apr 19, 2010	37.51	37.84	37.33	37.83	500	-0.19(-0.50%)
Apr 16, 2010	38.01	38.25	37.80	38.02	1,000	+0.07(+0.18%)
Apr 15, 2010	38.14	38.19	37.95	37.95	1,100	+0.05(+0.13%)
Apr 14, 2010	37.44	37.90	37.44	37.90	400	+0.86(+2.32%)
Apr 13, 2010	36.18	37.04	36.18	37.04	300	+0.94(+2.60%)
Apr 12, 2010	35.89	36.10	35.89	36.10	200	+0.23(+0.64%)
Apr 08, 2010	35.87	35.87	35.87	35.87	0	+0.27(+0.76%)
Apr 07, 2010	35.16	35.80	35.16	35.60	1,100	+0.07(+0.20%)
Apr 06, 2010	35.53	35.53	35.53	35.53	100	-0.47(-1.31%)
Apr 05, 2010	36.00	36.00	36.00	36.00	100	+0.35(+0.98%)
Apr 01, 2010	35.76	35.65	35.65	35.65	1,200	+0.15(+0.42%)
Mar 31, 2010	36.10	36.30	35.50	35.50	700	-0.95(-2.61%)
Mar 30, 2010	36.55	36.55	36.09	36.45	1,100	-0.61(-1.65%)
Mar 29, 2010	37.06	37.06	37.06	37.06	100	+0.06(+0.16%)
Mar 26, 2010	37.10	37.10	37.00	37.00	200	-0.64(-1.70%)
Mar 25, 2010	37.30	37.99	37.30	37.64	1,100	+0.34(+0.91%)
Mar 24, 2010	37.39	38.00	37.00	37.30	2,000	-0.09(-0.24%)
Mar 23, 2010	37.40	37.40	37.13	37.39	500	+0.14(+0.38%)
Mar 22, 2010	36.35	37.25	36.35	37.25	300	+1.07(+2.96%)
Mar 19, 2010	36.55	36.55	36.18	36.18	1,100	-0.87(-2.35%)
Mar 18, 2010	37.20	37.20	37.05	37.05	200	+0.01(+0.03%)
Mar 17, 2010	37.04	37.04	37.04	37.04	100	+0.50(+1.37%)
Mar 16, 2010	36.54	36.54	36.54	36.54	100	-0.29(-0.79%)
Mar 10, 2010	36.83	36.83	36.83	36.83	0	+0.73(+2.02%)
Mar 08, 2010	36.10	36.10	36.10	36.10	0	+0.41(+1.15%)
Mar 05, 2010	35.69	35.69	35.69	35.69	100	+0.63(+1.80%)
Mar 04, 2010	35.06	35.06	35.06	35.06	100	+0.63(+1.83%)

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.