Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.32	33.61	32.96	33.32	258,313	-0.32(-0.94%)
May 27, 2010	32.70	33.64	32.34	33.63	373,850	+1.63(+5.10%)
May 26, 2010	32.00	33.13	31.96	32.00	1,258	-0.13(-0.40%)
May 25, 2010	31.66	32.28	31.14	32.13	539,092	-0.44(-1.34%)
May 24, 2010	32.12	32.80	31.71	32.57	529,004	+0.51(+1.60%)
May 21, 2010	31.10	32.27	30.51	32.05	564,337	+0.41(+1.30%)
May 20, 2010	31.76	32.78	31.59	31.64	697,508	-2.48(-7.28%)
May 19, 2010	34.25	34.49	33.33	34.13	686,845	-0.31(-0.91%)
May 18, 2010	34.80	35.48	34.34	34.44	791,574	-0.04(-0.11%)
May 17, 2010	35.78	35.78	34.05	34.48	673,991	-1.19(-3.34%)
May 14, 2010	35.67	36.54	35.02	35.67	447,898	-1.20(-3.25%)
May 13, 2010	37.08	37.72	36.71	36.86	381,261	-0.43(-1.16%)
May 12, 2010	35.87	37.42	35.87	37.30	700,153	+1.63(+4.57%)
May 11, 2010	35.35	36.29	35.29	35.67	623,477	+0.74(+2.13%)
May 10, 2010	34.75	34.97	34.58	34.92	753,606	+1.70(+5.11%)
May 07, 2010	34.32	34.88	33.05	33.22	1,026,373	-0.90(-2.64%)
May 06, 2010	35.86	35.97	33.10	34.13	827,141	-2.17(-5.97%)
May 05, 2010	36.35	37.17	36.10	36.29	396,408	-0.47(-1.27%)
May 04, 2010	37.66	37.70	36.45	36.76	471,679	-1.63(-4.25%)
May 03, 2010	37.20	38.41	36.95	38.39	323,897	+1.18(+3.18%)
Apr 30, 2010	38.79	39.27	37.18	37.20	690,760	-1.45(-3.75%)
Apr 29, 2010	35.74	38.76	35.74	38.65	1,651,910	+3.08(+8.66%)
Apr 28, 2010	36.05	36.49	35.34	35.57	852,318	-0.36(-1.01%)
Apr 27, 2010	36.43	36.91	35.86	35.94	607,179	-0.76(-2.07%)
Apr 26, 2010	36.43	37.05	35.98	36.70	325,600	+0.08(+0.22%)
Apr 23, 2010	36.99	37.15	36.44	36.61	283,311	-0.44(-1.18%)
Apr 22, 2010	35.52	37.17	35.41	37.05	631,365	+1.28(+3.58%)
Apr 21, 2010	34.46	35.92	34.45	35.77	552,738	+1.27(+3.68%)
Apr 20, 2010	34.69	34.91	34.48	34.50	313,301	-0.14(-0.40%)
Apr 19, 2010	34.02	34.77	33.92	34.64	540,044	+0.38(+1.11%)
Apr 16, 2010	34.77	34.77	33.72	34.26	597,975	-0.51(-1.46%)
Apr 15, 2010	34.17	34.95	34.14	34.77	638,264	+0.51(+1.50%)
Apr 14, 2010	34.37	34.48	33.95	34.25	535,491	+0.18(+0.52%)
Apr 13, 2010	33.71	34.11	33.58	34.08	718,100	+0.26(+0.78%)
Apr 12, 2010	33.84	33.95	33.47	33.81	342,321	+0.04(+0.13%)
Apr 09, 2010	33.19	33.86	33.19	33.77	660,490	+0.67(+2.03%)
Apr 08, 2010	33.14	33.29	32.88	33.10	495,036	+0.12(+0.36%)
Apr 07, 2010	33.06	33.42	32.68	32.98	1,073,203	+0.59(+1.81%)
Apr 06, 2010	32.67	32.85	32.30	32.39	564,593	-0.75(-2.27%)
Apr 05, 2010	33.28	33.60	32.62	33.15	922,992	-0.13(-0.39%)
Apr 01, 2010	33.96	33.28	33.28	33.28	1,426,749	-0.35(-1.03%)
Mar 31, 2010	33.72	34.15	33.42	33.62	318,721	-0.35(-1.03%)
Mar 30, 2010	33.90	34.39	33.47	33.97	467,068	+0.01(+0.03%)
Mar 29, 2010	34.08	34.13	33.50	33.96	1,270,219	-0.06(-0.18%)
Mar 26, 2010	34.24	34.32	33.73	34.02	457,833	-0.01(-0.04%)
Mar 25, 2010	33.71	35.85	33.41	34.04	3,779,422	+0.79(+2.37%)
Mar 24, 2010	32.26	33.63	32.15	33.25	2,983,659	+0.86(+2.67%)
Mar 23, 2010	32.07	33.70	30.94	32.39	3,172,778	+3.02(+10.29%)
Mar 22, 2010	28.81	29.62	28.81	29.37	194,714	+0.41(+1.41%)
Mar 19, 2010	29.05	29.39	28.86	28.96	331,525	-0.09(-0.31%)
Mar 18, 2010	29.07	29.32	28.92	29.05	299,963	+0.15(+0.53%)
Mar 17, 2010	28.58	29.14	28.38	28.90	378,076	+0.66(+2.34%)
Mar 16, 2010	28.01	28.26	27.92	28.23	180,809	+0.24(+0.84%)
Mar 15, 2010	27.95	28.00	27.89	28.00	257,880	+0.07(+0.26%)
Mar 12, 2010	27.64	27.93	27.29	27.93	285,028	+0.28(+1.01%)
Mar 11, 2010	26.83	27.70	26.76	27.65	338,373	+0.74(+2.75%)
Mar 10, 2010	26.74	26.97	26.58	26.91	148,386	+0.21(+0.77%)
Mar 09, 2010	26.14	26.79	26.11	26.70	247,944	+0.41(+1.55%)
Mar 08, 2010	25.95	26.42	25.70	26.30	223,860	+0.35(+1.35%)
Mar 05, 2010	25.74	26.08	25.64	25.95	443,374	+0.29(+1.12%)
Mar 04, 2010	25.74	25.87	25.64	25.66	386,854	+0.05(+0.19%)
Mar 03, 2010	25.96	25.96	25.49	25.61	1,135,848	-0.22(-0.85%)
Mar 02, 2010	25.78	25.96	25.67	25.83	165,160	+0.22(+0.84%)

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.