Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.50	32.94	32.43	32.50	334,233	-0.47(-1.43%)
May 27, 2010	32.65	33.02	32.52	32.98	328,349	+1.18(+3.72%)
May 26, 2010	32.14	32.28	31.68	31.79	772,059	-0.34(-1.05%)
May 25, 2010	31.40	32.17	31.25	32.13	1,099,062	-0.19(-0.58%)
May 24, 2010	32.57	32.74	32.32	32.32	344,786	-0.44(-1.34%)
May 21, 2010	31.69	32.76	31.69	32.76	729,126	+0.69(+2.16%)
May 20, 2010	32.04	32.46	31.97	32.06	446,144	-1.05(-3.16%)
May 19, 2010	32.94	33.21	32.71	33.11	220,729	-0.07(-0.20%)
May 18, 2010	33.92	33.98	33.12	33.18	261,425	-0.71(-2.10%)
May 17, 2010	33.97	34.10	33.46	33.89	249,274	-0.02(-0.06%)
May 14, 2010	33.91	34.26	33.62	33.91	355,826	-0.55(-1.60%)
May 13, 2010	34.64	34.80	34.44	34.46	542,006	-0.31(-0.90%)
May 12, 2010	34.55	34.84	34.55	34.78	907,839	+0.33(+0.95%)
May 11, 2010	34.83	34.89	34.45	34.45	658,211	-0.74(-2.10%)
May 10, 2010	35.21	35.27	34.96	35.19	488,080	+1.40(+4.15%)
May 07, 2010	33.98	34.36	33.40	33.79	541,509	+3.67(+12.17%)
May 06, 2010	30.12	35.50	30.12	30.12	150	-4.46(-12.89%)
May 05, 2010	34.61	34.93	34.58	34.58	261,404	-0.27(-0.78%)
May 04, 2010	35.41	35.43	34.70	34.85	316,721	-1.41(-3.89%)
May 03, 2010	36.05	36.32	35.98	36.26	166,974	+0.31(+0.85%)
Apr 30, 2010	36.37	36.37	35.88	35.95	497,133	-0.40(-1.10%)
Apr 29, 2010	36.20	36.43	36.11	36.35	166,895	+0.37(+1.03%)
Apr 28, 2010	36.07	36.17	35.82	35.98	342,991	+0.17(+0.47%)
Apr 27, 2010	36.52	36.61	35.76	35.81	196,761	-0.95(-2.57%)
Apr 26, 2010	36.71	36.85	36.66	36.76	188,238	+0.19(+0.51%)
Apr 23, 2010	36.23	36.57	36.14	36.57	194,805	+0.09(+0.24%)
Apr 22, 2010	36.33	36.53	36.02	36.49	437,451	-0.26(-0.71%)
Apr 21, 2010	36.75	36.79	36.53	36.75	127,384	-0.04(-0.11%)
Apr 20, 2010	36.78	36.84	36.67	36.79	272,563	+0.13(+0.35%)
Apr 19, 2010	36.41	36.66	36.23	36.66	162,515	-0.09(-0.24%)
Apr 16, 2010	37.24	37.32	36.53	36.75	355,491	-0.73(-1.95%)
Apr 15, 2010	37.38	37.58	37.33	37.48	198,150	+0.01(+0.04%)
Apr 14, 2010	37.24	37.51	37.21	37.47	143,382	+0.42(+1.13%)
Apr 13, 2010	37.09	37.10	36.78	37.05	206,538	-0.07(-0.20%)
Apr 12, 2010	37.10	37.19	37.00	37.12	144,544	-0.06(-0.16%)
Apr 09, 2010	37.04	37.20	36.97	37.18	101,698	+0.17(+0.47%)
Apr 08, 2010	36.76	37.04	36.65	37.01	92,145	+0.01(+0.04%)
Apr 07, 2010	37.01	37.08	36.83	36.99	237,525	-0.07(-0.18%)
Apr 06, 2010	36.83	37.14	36.83	37.06	196,293	+0.11(+0.29%)
Apr 05, 2010	36.89	37.03	36.70	36.95	142,819	+0.00(+0.00%)
Apr 01, 2010	36.71	36.95	36.95	36.95	223,702	+0.60(+1.65%)
Mar 31, 2010	36.45	36.46	36.24	36.35	280,399	-0.33(-0.91%)
Mar 30, 2010	36.69	36.87	36.58	36.69	111,306	+0.12(+0.33%)
Mar 29, 2010	36.43	36.59	36.40	36.57	177,811	+0.51(+1.42%)
Mar 26, 2010	35.97	36.29	35.88	36.05	211,341	+0.39(+1.08%)
Mar 25, 2010	36.10	36.19	35.66	35.67	208,816	-0.26(-0.72%)
Mar 24, 2010	35.94	36.06	35.78	35.93	182,071	-0.53(-1.44%)
Mar 23, 2010	36.15	36.47	36.15	36.45	176,894	+0.34(+0.94%)
Mar 22, 2010	35.64	36.17	35.64	36.11	234,285	+0.14(+0.39%)
Mar 19, 2010	36.25	36.25	35.83	35.97	107,515	-0.16(-0.44%)
Mar 18, 2010	36.23	36.27	36.01	36.13	118,924	-0.21(-0.59%)
Mar 17, 2010	36.15	36.48	36.13	36.35	410,693	+0.21(+0.59%)
Mar 16, 2010	35.82	36.13	35.77	36.13	92,973	+0.42(+1.17%)
Mar 15, 2010	35.58	35.74	35.56	35.71	266,168	-0.12(-0.33%)
Mar 12, 2010	35.87	35.97	35.71	35.83	78,175	+0.18(+0.50%)
Mar 11, 2010	35.51	35.75	35.46	35.65	158,259	+0.13(+0.36%)
Mar 10, 2010	35.50	35.71	35.43	35.53	168,423	-0.08(-0.22%)
Mar 09, 2010	35.39	35.79	35.39	35.61	123,551	+0.04(+0.11%)
Mar 08, 2010	35.55	35.66	35.49	35.57	231,932	+0.17(+0.49%)
Mar 05, 2010	35.07	35.47	35.05	35.39	210,068	+0.45(+1.30%)
Mar 04, 2010	35.05	35.07	34.81	34.94	140,716	-0.27(-0.78%)
Mar 03, 2010	35.23	35.45	35.15	35.21	382,316	+0.23(+0.67%)
Mar 02, 2010	34.95	35.25	34.95	34.98	297,603	+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.