Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.67	33.41	31.47	31.67	545,560	-1.67(-5.02%)
May 27, 2010	32.95	33.53	32.58	33.35	485,483	+1.22(+3.79%)
May 26, 2010	32.46	32.94	32.08	32.13	379,990	+0.30(+0.95%)
May 25, 2010	30.39	31.91	30.31	31.83	1,068,749	+0.38(+1.19%)
May 24, 2010	32.84	32.84	31.43	31.45	508,546	-1.20(-3.68%)
May 21, 2010	31.05	32.82	30.97	32.65	529,869	+0.91(+2.85%)
May 20, 2010	31.74	32.60	31.56	31.75	872,299	-1.87(-5.57%)
May 19, 2010	34.02	34.45	33.04	33.62	621,269	-0.67(-1.94%)
May 18, 2010	35.14	35.74	34.11	34.29	684,237	-0.42(-1.22%)
May 17, 2010	35.27	35.57	33.92	34.71	483,322	-0.47(-1.32%)
May 14, 2010	35.18	35.94	34.66	35.18	283,507	-0.93(-2.58%)
May 13, 2010	36.54	36.83	36.04	36.11	228,429	-0.34(-0.94%)
May 12, 2010	35.89	36.53	35.83	36.45	164,855	+0.68(+1.91%)
May 11, 2010	36.12	36.47	35.76	35.77	462,559	+0.06(+0.17%)
May 10, 2010	35.26	35.81	35.17	35.71	802,168	+1.76(+5.17%)
May 07, 2010	35.54	35.54	33.61	33.95	505,490	+3.33(+10.88%)
May 06, 2010	30.62	37.12	0.0898	30.62	244	-6.26(-16.98%)
May 05, 2010	36.94	37.50	36.65	36.88	750,672	-0.62(-1.65%)
May 04, 2010	38.24	38.28	37.27	37.50	608,272	-1.40(-3.61%)
May 03, 2010	38.61	39.19	37.96	38.91	379,121	+0.37(+0.97%)
Apr 30, 2010	39.28	39.40	37.96	38.53	493,779	-0.95(-2.42%)
Apr 29, 2010	39.76	40.16	38.43	39.49	576,553	+0.10(+0.25%)
Apr 28, 2010	39.01	39.40	38.53	39.39	409,006	+0.57(+1.47%)
Apr 27, 2010	40.20	40.34	38.71	38.82	433,396	-1.69(-4.17%)
Apr 26, 2010	40.71	40.86	40.43	40.51	171,089	-0.25(-0.62%)
Apr 23, 2010	39.39	40.84	39.39	40.76	422,908	+1.47(+3.74%)
Apr 22, 2010	38.52	39.36	38.15	39.29	390,294	+0.38(+0.97%)
Apr 21, 2010	38.71	39.11	38.42	38.92	179,804	+0.15(+0.38%)
Apr 20, 2010	37.63	38.90	37.63	38.77	266,118	+1.50(+4.03%)
Apr 19, 2010	37.16	37.64	36.85	37.27	483,402	-0.17(-0.46%)
Apr 16, 2010	38.00	38.17	36.92	37.44	489,814	-0.78(-2.03%)
Apr 15, 2010	38.17	38.39	37.99	38.21	228,338	+0.05(+0.13%)
Apr 14, 2010	37.39	38.16	37.35	38.16	247,553	+0.89(+2.38%)
Apr 13, 2010	37.54	37.67	36.81	37.28	167,234	-0.36(-0.95%)
Apr 12, 2010	37.54	37.92	37.54	37.63	97,111	+0.01(+0.02%)
Apr 09, 2010	37.63	37.77	37.32	37.63	258,063	+0.11(+0.30%)
Apr 08, 2010	37.33	37.57	36.88	37.51	546,607	-0.03(-0.09%)
Apr 07, 2010	37.85	37.96	37.23	37.54	384,467	-0.46(-1.20%)
Apr 06, 2010	37.63	38.11	37.54	38.00	295,486	+0.42(+1.13%)
Apr 05, 2010	37.03	37.74	36.88	37.58	125,573	+0.84(+2.29%)
Apr 01, 2010	36.53	36.74	36.74	36.74	227,794	+0.83(+2.32%)
Mar 31, 2010	35.80	36.12	35.73	35.90	259,247	+0.27(+0.76%)
Mar 30, 2010	35.60	35.80	35.35	35.63	124,277	+0.17(+0.48%)
Mar 29, 2010	34.93	35.63	34.93	35.46	99,073	+0.66(+1.90%)
Mar 26, 2010	34.95	35.26	34.61	34.80	161,707	+0.01(+0.02%)
Mar 25, 2010	36.09	36.17	34.73	34.79	238,286	-0.97(-2.71%)
Mar 24, 2010	35.78	36.20	35.71	35.76	181,748	-0.32(-0.88%)
Mar 23, 2010	36.05	36.39	35.87	36.08	142,965	+0.02(+0.07%)
Mar 22, 2010	35.56	36.32	35.26	36.05	145,791	+0.03(+0.09%)
Mar 19, 2010	36.96	37.06	35.81	36.02	232,400	-0.91(-2.45%)
Mar 18, 2010	38.00	38.05	36.80	36.93	117,742	-1.02(-2.69%)
Mar 17, 2010	37.74	38.22	37.73	37.95	659,571	+0.36(+0.95%)
Mar 16, 2010	37.15	37.62	36.98	37.59	147,335	+0.64(+1.72%)
Mar 15, 2010	36.71	36.99	36.62	36.95	224,951	-0.45(-1.20%)
Mar 12, 2010	37.34	37.46	37.06	37.40	170,504	+0.30(+0.81%)
Mar 11, 2010	36.98	37.14	36.76	37.10	260,196	-0.07(-0.20%)
Mar 10, 2010	36.90	37.34	36.63	37.17	308,553	+0.23(+0.62%)
Mar 09, 2010	36.94	37.18	36.69	36.94	241,342	-0.16(-0.44%)
Mar 08, 2010	37.07	37.37	36.85	37.11	353,688	+0.06(+0.15%)
Mar 05, 2010	36.89	37.10	36.81	37.05	152,375	+0.52(+1.43%)
Mar 04, 2010	36.92	37.03	36.27	36.53	154,758	-0.29(-0.78%)
Mar 03, 2010	36.53	37.13	36.53	36.81	215,335	+0.51(+1.39%)
Mar 02, 2010	35.91	36.52	35.86	36.31	379,768	+0.55(+1.55%)

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.