Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.17	31.00	29.85	30.17	1,487,600	-0.53(-1.74%)
May 27, 2010	28.80	30.70	28.80	30.70	1,796,792	+2.51(+8.92%)
May 26, 2010	29.01	29.39	28.10	28.19	2,178,356	-0.59(-2.06%)
May 25, 2010	28.17	28.85	27.32	28.78	117	-0.28(-0.96%)
May 24, 2010	29.52	30.22	29.01	29.06	1,584,249	-0.43(-1.47%)
May 21, 2010	28.27	29.76	27.59	29.50	2,321,447	+0.65(+2.24%)
May 20, 2010	29.01	29.85	28.84	28.85	2,045,839	-2.03(-6.57%)
May 19, 2010	31.35	31.88	30.09	30.88	1,662,234	-0.69(-2.18%)
May 18, 2010	33.00	33.21	31.39	31.57	1,523,097	-0.95(-2.92%)
May 17, 2010	32.77	33.40	31.93	32.52	1,789,198	-0.03(-0.10%)
May 14, 2010	32.55	33.44	32.03	32.55	1,614,697	-0.86(-2.57%)
May 13, 2010	32.99	33.95	32.87	33.41	1,804,061	+0.33(+1.00%)
May 12, 2010	33.40	33.75	32.83	33.08	2,366,060	+0.02(+0.05%)
May 11, 2010	34.01	34.31	32.97	33.06	2,066,433	+0.19(+0.57%)
May 10, 2010	32.83	32.98	32.53	32.88	1,672,898	+2.05(+6.64%)
May 07, 2010	31.42	32.06	30.13	30.83	2,455,292	-0.69(-2.18%)
May 06, 2010	32.15	33.23	29.04	31.52	2,496,979	-0.31(-0.96%)
May 05, 2010	32.60	33.21	31.63	31.82	2,652,657	-0.62(-1.91%)
May 04, 2010	33.24	33.24	32.19	32.44	2,203,097	-1.31(-3.87%)
May 03, 2010	32.91	34.01	32.91	33.75	1,810,095	+0.96(+2.93%)
Apr 30, 2010	33.84	34.64	32.69	32.79	3,218,376	-1.75(-5.06%)
Apr 29, 2010	37.23	37.75	33.73	34.54	4,044,498	-1.48(-4.10%)
Apr 28, 2010	36.16	36.54	35.59	36.02	1,219,350	+0.06(+0.17%)
Apr 27, 2010	36.87	37.25	35.94	35.96	117	-1.13(-3.04%)
Apr 26, 2010	37.40	37.40	36.88	37.09	1,517,674	-0.14(-0.36%)
Apr 23, 2010	37.36	37.84	36.56	37.22	1,990,104	+0.03(+0.09%)
Apr 22, 2010	35.91	37.38	35.73	37.19	1,307,553	+0.85(+2.34%)
Apr 21, 2010	36.37	36.60	36.00	36.34	903,886	+0.11(+0.30%)
Apr 20, 2010	36.10	36.82	36.02	36.23	877,621	+0.23(+0.64%)
Apr 19, 2010	36.22	36.53	35.35	36.00	1,204,917	-0.44(-1.21%)
Apr 16, 2010	37.06	37.49	35.86	36.44	1,285,152	-0.74(-1.99%)
Apr 15, 2010	36.82	37.53	36.77	37.18	1,212,301	+0.19(+0.50%)
Apr 14, 2010	36.68	37.34	36.56	36.99	1,935,500	+0.69(+1.89%)
Apr 13, 2010	34.44	36.68	34.40	36.31	2,961,226	+1.80(+5.22%)
Apr 12, 2010	34.72	34.96	34.23	34.51	1,184,120	-0.26(-0.76%)
Apr 09, 2010	35.10	35.16	34.25	34.77	1,413,466	-0.22(-0.63%)
Apr 08, 2010	33.96	35.44	33.64	34.99	3,920,936	+0.77(+2.26%)
Apr 07, 2010	33.99	34.40	33.76	34.22	1,441,152	+0.09(+0.27%)
Apr 06, 2010	34.04	34.66	33.88	34.12	1,649,114	-0.17(-0.50%)
Apr 05, 2010	34.37	34.51	33.89	34.29	1,194,343	+0.03(+0.10%)
Apr 01, 2010	34.48	34.26	34.26	34.26	1,387,275	+0.01(+0.02%)
Mar 31, 2010	34.27	34.86	34.02	34.25	1,447,592	-0.11(-0.32%)
Mar 30, 2010	34.53	34.63	33.96	34.36	928,971	-0.21(-0.61%)
Mar 29, 2010	34.18	34.73	34.18	34.57	664,934	+0.49(+1.45%)
Mar 26, 2010	34.73	34.80	33.92	34.08	839,210	-0.49(-1.42%)
Mar 25, 2010	34.90	35.34	34.51	34.57	1,047,342	-0.06(-0.17%)
Mar 24, 2010	35.22	35.25	34.33	34.63	1,024,523	-0.76(-2.14%)
Mar 23, 2010	35.14	35.47	34.83	35.39	932,562	+0.34(+0.97%)
Mar 22, 2010	33.62	35.13	33.24	35.05	1,525,472	+1.21(+3.59%)
Mar 19, 2010	33.92	34.26	33.38	33.84	1,931,975	+0.03(+0.10%)
Mar 18, 2010	34.06	34.14	33.62	33.80	612,282	-0.42(-1.24%)
Mar 17, 2010	33.72	34.60	33.48	34.23	1,459,407	+0.59(+1.74%)
Mar 16, 2010	33.22	33.71	32.87	33.64	900,590	+0.55(+1.67%)
Mar 15, 2010	32.88	33.11	32.67	33.09	1,039,481	-0.43(-1.29%)
Mar 12, 2010	33.55	33.70	33.15	33.52	909,773	+0.03(+0.08%)
Mar 11, 2010	33.13	33.54	33.12	33.50	1,100,876	+0.08(+0.25%)
Mar 10, 2010	33.06	33.52	32.79	33.41	1,510,464	+0.20(+0.61%)
Mar 09, 2010	31.52	33.45	31.52	33.21	3,721,519	+1.49(+4.71%)
Mar 08, 2010	31.88	32.02	31.43	31.71	938,382	-0.22(-0.69%)
Mar 05, 2010	31.55	32.06	31.46	31.93	2,197,472	+0.54(+1.73%)
Mar 04, 2010	31.20	31.59	31.09	31.39	1,319,201	+0.22(+0.71%)
Mar 03, 2010	31.50	31.59	30.96	31.17	1,600,418	-0.31(-0.97%)
Mar 02, 2010	31.77	31.92	31.26	31.48	2,553,191	-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.