Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.17	31.00	29.86	30.17	1,487,381	-0.54(-1.74%)
May 27, 2010	28.80	30.71	28.80	30.71	1,796,528	+2.51(+8.92%)
May 26, 2010	29.02	29.40	28.10	28.19	2,178,035	-0.59(-2.07%)
May 25, 2010	28.18	28.86	27.33	28.79	117	-0.28(-0.96%)
May 24, 2010	29.53	30.22	29.02	29.07	1,584,016	-0.43(-1.47%)
May 21, 2010	28.27	29.76	27.60	29.50	2,321,105	+0.65(+2.24%)
May 20, 2010	29.02	29.86	28.85	28.86	2,045,537	-2.03(-6.57%)
May 19, 2010	31.35	31.89	30.10	30.89	1,661,989	-0.69(-2.18%)
May 18, 2010	33.01	33.21	31.39	31.57	1,522,873	-0.95(-2.92%)
May 17, 2010	32.77	33.41	31.93	32.52	1,788,935	-0.03(-0.10%)
May 14, 2010	32.56	33.44	32.03	32.56	1,614,460	-0.86(-2.57%)
May 13, 2010	33.00	33.96	32.87	33.42	1,803,796	+0.33(+1.00%)
May 12, 2010	33.41	33.76	32.84	33.08	2,365,712	+0.02(+0.05%)
May 11, 2010	34.02	34.32	32.97	33.07	2,066,129	+0.19(+0.57%)
May 10, 2010	32.83	32.98	32.53	32.88	1,672,652	+2.05(+6.64%)
May 07, 2010	31.43	32.07	30.14	30.83	2,454,930	-0.69(-2.18%)
May 06, 2010	32.16	33.24	29.04	31.52	2,496,612	-0.31(-0.96%)
May 05, 2010	32.60	33.21	31.63	31.83	2,652,267	-0.62(-1.91%)
May 04, 2010	33.25	33.25	32.19	32.45	2,202,773	-1.31(-3.87%)
May 03, 2010	32.91	34.01	32.91	33.76	1,809,828	+0.96(+2.93%)
Apr 30, 2010	33.84	34.65	32.69	32.80	3,217,902	-1.75(-5.06%)
Apr 29, 2010	37.24	37.76	33.73	34.55	4,043,903	-1.48(-4.10%)
Apr 28, 2010	36.17	36.55	35.60	36.02	1,219,171	+0.06(+0.17%)
Apr 27, 2010	36.87	37.25	35.95	35.96	117	-1.13(-3.04%)
Apr 26, 2010	37.41	37.41	36.89	37.09	1,517,451	-0.14(-0.37%)
Apr 23, 2010	37.36	37.85	36.57	37.23	1,989,811	+0.03(+0.09%)
Apr 22, 2010	35.91	37.38	35.73	37.19	1,307,361	+0.85(+2.34%)
Apr 21, 2010	36.38	36.60	36.00	36.35	903,753	+0.11(+0.30%)
Apr 20, 2010	36.11	36.82	36.02	36.24	877,492	+0.23(+0.64%)
Apr 19, 2010	36.23	36.53	35.36	36.01	1,204,739	-0.44(-1.21%)
Apr 16, 2010	37.07	37.49	35.87	36.45	1,284,963	-0.74(-1.99%)
Apr 15, 2010	36.82	37.53	36.78	37.19	1,212,123	+0.19(+0.50%)
Apr 14, 2010	36.69	37.35	36.57	37.00	1,935,215	+0.69(+1.89%)
Apr 13, 2010	34.44	36.69	34.41	36.31	2,960,791	+1.80(+5.22%)
Apr 12, 2010	34.72	34.96	34.24	34.51	1,183,946	-0.26(-0.76%)
Apr 09, 2010	35.11	35.17	34.26	34.77	1,413,258	-0.22(-0.63%)
Apr 08, 2010	33.97	35.45	33.65	35.00	3,920,359	+0.77(+2.26%)
Apr 07, 2010	33.99	34.40	33.76	34.22	1,440,940	+0.09(+0.27%)
Apr 06, 2010	34.04	34.66	33.88	34.13	1,648,871	-0.17(-0.50%)
Apr 05, 2010	34.38	34.51	33.89	34.30	1,194,167	+0.03(+0.10%)
Apr 01, 2010	34.49	34.27	34.27	34.27	1,387,071	+0.01(+0.02%)
Mar 31, 2010	34.27	34.87	34.03	34.26	1,447,379	-0.11(-0.32%)
Mar 30, 2010	34.54	34.64	33.97	34.37	928,835	-0.21(-0.61%)
Mar 29, 2010	34.19	34.73	34.19	34.58	664,837	+0.49(+1.44%)
Mar 26, 2010	34.73	34.81	33.93	34.09	839,087	-0.49(-1.42%)
Mar 25, 2010	34.90	35.34	34.52	34.58	1,047,187	-0.06(-0.17%)
Mar 24, 2010	35.22	35.25	34.33	34.64	1,024,372	-0.76(-2.14%)
Mar 23, 2010	35.15	35.48	34.83	35.39	932,425	+0.34(+0.97%)
Mar 22, 2010	33.63	35.14	33.25	35.05	1,525,247	+1.21(+3.59%)
Mar 19, 2010	33.93	34.27	33.38	33.84	1,931,690	+0.03(+0.10%)
Mar 18, 2010	34.06	34.15	33.63	33.81	612,192	-0.42(-1.24%)
Mar 17, 2010	33.72	34.60	33.48	34.23	1,459,192	+0.59(+1.74%)
Mar 16, 2010	33.23	33.71	32.87	33.65	900,457	+0.55(+1.67%)
Mar 15, 2010	32.88	33.12	32.68	33.09	1,039,328	-0.43(-1.29%)
Mar 12, 2010	33.55	33.70	33.15	33.53	909,639	+0.03(+0.08%)
Mar 11, 2010	33.14	33.54	33.13	33.50	1,100,714	+0.08(+0.25%)
Mar 10, 2010	33.07	33.53	32.80	33.42	1,510,241	+0.20(+0.61%)
Mar 09, 2010	31.52	33.46	31.52	33.21	3,720,971	+1.49(+4.71%)
Mar 08, 2010	31.89	32.02	31.43	31.72	938,244	-0.22(-0.69%)
Mar 05, 2010	31.56	32.07	31.46	31.94	2,197,149	+0.54(+1.73%)
Mar 04, 2010	31.21	31.60	31.10	31.39	1,319,007	+0.22(+0.71%)
Mar 03, 2010	31.51	31.59	30.96	31.17	1,600,183	-0.31(-0.97%)
Mar 02, 2010	31.78	31.92	31.27	31.48	2,552,816	-0.23(-0.72%)

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.