Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.01	33.58	32.61	33.01	149,267	-0.17(-0.51%)
May 27, 2010	32.53	33.25	32.20	33.18	106,128	+1.54(+4.87%)
May 26, 2010	31.64	32.55	31.49	31.64	1,642	+0.06(+0.19%)
May 25, 2010	31.12	31.70	30.48	31.58	111,980	-0.36(-1.13%)
May 24, 2010	32.94	32.94	31.85	31.94	82,074	-1.06(-3.21%)
May 21, 2010	31.49	33.05	31.32	33.00	259,419	+0.95(+2.96%)
May 20, 2010	31.92	33.08	31.74	32.05	221,874	-2.32(-6.75%)
May 19, 2010	34.99	35.03	33.91	34.37	140,992	-0.64(-1.83%)
May 18, 2010	36.38	36.55	34.88	35.01	122,462	-0.99(-2.75%)
May 17, 2010	36.01	36.69	34.91	36.00	186,492	+0.04(+0.11%)
May 14, 2010	35.96	36.64	35.31	35.96	110,581	-1.07(-2.89%)
May 13, 2010	36.35	37.15	36.11	37.03	121,218	+0.47(+1.29%)
May 12, 2010	35.96	36.83	35.55	36.56	182,073	+0.80(+2.24%)
May 11, 2010	35.45	35.98	35.40	35.76	174,098	-0.16(-0.45%)
May 10, 2010	35.34	36.05	34.94	35.92	153,509	+2.72(+8.19%)
May 07, 2010	34.42	34.73	32.83	33.20	215,751	-1.51(-4.35%)
May 06, 2010	36.49	36.80	31.38	34.71	200,050	-1.89(-5.16%)
May 05, 2010	37.35	37.55	36.39	36.60	130,342	-0.59(-1.59%)
May 04, 2010	38.53	38.80	36.84	37.19	191,423	-1.82(-4.67%)
May 03, 2010	37.46	39.27	37.26	39.01	135,653	+1.84(+4.95%)
Apr 30, 2010	39.60	39.67	37.00	37.17	234,800	-2.30(-5.83%)
Apr 29, 2010	38.00	39.56	37.81	39.47	164,601	+1.71(+4.53%)
Apr 28, 2010	38.13	38.45	37.42	37.76	132,487	-0.24(-0.63%)
Apr 27, 2010	38.81	39.35	37.99	38.00	130,752	-1.09(-2.79%)
Apr 26, 2010	39.13	39.77	38.97	39.09	100,161	-0.20(-0.51%)
Apr 23, 2010	38.71	39.31	38.48	39.29	98,198	+0.49(+1.26%)
Apr 22, 2010	38.06	38.83	37.42	38.80	165,048	+0.19(+0.49%)
Apr 21, 2010	38.23	38.74	38.14	38.61	74,572	+0.31(+0.81%)
Apr 20, 2010	37.99	38.41	37.40	38.30	94,010	+0.36(+0.95%)
Apr 19, 2010	37.71	38.12	36.97	37.94	119,912	+0.00(+0.00%)
Apr 16, 2010	38.03	38.41	37.68	37.94	169,697	-0.09(-0.24%)
Apr 15, 2010	37.88	38.10	37.69	38.03	71,784	+0.15(+0.40%)
Apr 14, 2010	37.41	37.97	37.32	37.88	252,429	+0.74(+1.99%)
Apr 13, 2010	35.83	37.15	35.58	37.14	268,466	+1.31(+3.66%)
Apr 12, 2010	35.61	35.94	35.49	35.83	65,490	+0.20(+0.56%)
Apr 09, 2010	35.44	35.75	35.06	35.63	83,247	+0.17(+0.48%)
Apr 08, 2010	35.31	35.73	34.86	35.46	84,623	-0.07(-0.20%)
Apr 07, 2010	35.28	35.84	35.10	35.53	117,489	+0.11(+0.31%)
Apr 06, 2010	35.80	35.80	35.22	35.42	140,823	-0.67(-1.86%)
Apr 05, 2010	35.92	36.12	35.49	36.09	103,818	+0.40(+1.12%)
Apr 01, 2010	35.67	35.69	35.69	35.69	101,900	+0.27(+0.76%)
Mar 31, 2010	36.16	36.40	35.39	35.42	191,327	-0.98(-2.69%)
Mar 30, 2010	36.70	36.85	36.03	36.40	211,069	-0.30(-0.82%)
Mar 29, 2010	36.99	37.17	36.61	36.70	95,774	-0.20(-0.54%)
Mar 26, 2010	37.37	37.70	36.82	36.90	136,531	-0.45(-1.20%)
Mar 25, 2010	37.02	38.23	37.02	37.35	251,132	+0.51(+1.38%)
Mar 24, 2010	40.21	40.21	36.77	36.84	215,478	-0.34(-0.91%)
Mar 23, 2010	36.94	37.44	36.79	37.18	155,421	+0.20(+0.54%)
Mar 22, 2010	36.07	37.45	35.83	36.98	204,217	+0.70(+1.93%)
Mar 19, 2010	37.16	37.29	36.20	36.28	249,748	-0.67(-1.81%)
Mar 18, 2010	37.02	37.51	36.79	36.95	91,439	-0.25(-0.67%)
Mar 17, 2010	36.91	37.36	36.79	37.20	80,388	+0.25(+0.68%)
Mar 16, 2010	36.56	36.98	36.31	36.95	82,488	+0.41(+1.12%)
Mar 15, 2010	36.44	36.60	36.33	36.54	66,959	-0.02(-0.05%)
Mar 12, 2010	37.17	37.17	36.20	36.56	136,598	-0.47(-1.27%)
Mar 11, 2010	36.62	37.08	36.22	37.03	73,391	+0.09(+0.24%)
Mar 10, 2010	36.32	37.13	36.32	36.94	117,108	+0.54(+1.48%)
Mar 09, 2010	35.86	36.64	35.86	36.40	70,694	+0.34(+0.94%)
Mar 08, 2010	36.20	36.33	35.90	36.06	95,228	-0.02(-0.06%)
Mar 05, 2010	35.17	36.40	35.10	36.08	197,598	+1.01(+2.88%)
Mar 04, 2010	34.69	35.10	34.51	35.07	335,305	+0.56(+1.62%)
Mar 03, 2010	34.83	34.88	34.31	34.51	88,124	-0.15(-0.43%)
Mar 02, 2010	34.68	34.83	34.29	34.66	194,142	+0.14(+0.41%)

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.