Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.50	29.28	28.26	28.55	95,606	-0.95(-3.22%)
May 27, 2010	28.55	29.50	28.30	29.50	54,132	+2.20(+8.06%)
May 26, 2010	28.15	28.40	27.29	27.30	105,787	-1.52(-5.27%)
May 25, 2010	27.25	28.85	27.25	28.82	416,446	+0.00(+0.00%)
May 24, 2010	28.97	29.12	28.65	28.82	74,614	-0.68(-2.31%)
May 21, 2010	28.05	29.50	28.05	29.50	107,723	+0.55(+1.90%)
May 20, 2010	27.75	28.95	27.75	28.95	202,683	-0.07(-0.24%)
May 19, 2010	28.68	29.21	28.26	29.02	915,243	+0.31(+1.08%)
May 18, 2010	30.90	30.90	28.65	28.71	173,727	-0.55(-1.88%)
May 17, 2010	29.90	29.94	28.55	29.26	63,299	-0.34(-1.15%)
May 14, 2010	30.60	30.60	29.10	29.60	251,276	-2.90(-8.92%)
May 13, 2010	32.90	33.09	32.50	32.50	222,704	-1.15(-3.42%)
May 12, 2010	33.15	34.20	33.11	33.65	360,595	-0.04(-0.12%)
May 11, 2010	33.60	33.99	33.40	33.69	747,120	-0.61(-1.78%)
May 10, 2010	34.25	34.47	34.15	34.30	1,063,436	+6.21(+22.11%)
May 07, 2010	28.10	28.34	26.85	28.09	645,766	-0.68(-2.36%)
May 06, 2010	30.50	30.83	28.39	28.77	114,234	-1.87(-6.10%)
May 05, 2010	30.70	31.11	30.53	30.64	57,925	-1.34(-4.19%)
May 04, 2010	32.95	32.95	31.77	31.98	210,133	-2.65(-7.65%)
May 03, 2010	34.36	34.75	34.30	34.63	34,724	+0.33(+0.96%)
Apr 30, 2010	34.82	34.97	34.15	34.30	38,464	-0.20(-0.58%)
Apr 29, 2010	34.20	34.68	33.97	34.50	119,582	+0.85(+2.53%)
Apr 28, 2010	34.21	34.40	33.01	33.65	92,114	+0.65(+1.97%)
Apr 27, 2010	34.70	35.13	32.80	33.00	47,077	-3.14(-8.69%)
Apr 26, 2010	36.22	36.60	35.91	36.14	39,639	+0.75(+2.12%)
Apr 23, 2010	35.21	35.60	34.91	35.39	87,676	-0.06(-0.17%)
Apr 22, 2010	34.90	35.45	34.69	35.45	99,463	-0.65(-1.80%)
Apr 21, 2010	36.70	36.74	35.90	36.10	42,757	-1.39(-3.71%)
Apr 20, 2010	37.86	37.95	37.35	37.49	48,250	+0.05(+0.13%)
Apr 19, 2010	36.79	37.44	36.79	37.44	53,300	+0.04(+0.11%)
Apr 16, 2010	38.75	38.97	37.23	37.40	52,839	-1.55(-3.98%)
Apr 15, 2010	38.97	39.36	38.86	38.95	37,469	-0.41(-1.04%)
Apr 14, 2010	39.15	39.45	39.15	39.36	24,565	+0.83(+2.15%)
Apr 13, 2010	38.70	38.84	38.26	38.53	21,961	-0.17(-0.44%)
Apr 12, 2010	38.65	39.00	38.62	38.70	36,348	+0.59(+1.55%)
Apr 09, 2010	37.14	38.26	37.14	38.11	44,027	+0.98(+2.64%)
Apr 08, 2010	36.58	37.21	36.48	37.13	84,235	-0.17(-0.46%)
Apr 07, 2010	37.70	37.94	37.23	37.30	502,490	-1.38(-3.57%)
Apr 06, 2010	38.25	38.75	38.25	38.68	45,111	-0.47(-1.20%)
Apr 05, 2010	38.95	39.25	38.95	39.15	29,692	+0.10(+0.26%)
Apr 01, 2010		39.05	39.05	39.05	0	+0.80(+2.09%)
Mar 31, 2010	38.00	38.45	37.96	38.25	62,286	-0.77(-1.97%)
Mar 30, 2010	39.31	39.32	38.85	39.02	39,670	-0.62(-1.56%)
Mar 29, 2010	39.20	39.64	39.10	39.64	24,261	+0.58(+1.48%)
Mar 26, 2010	39.07	40.15	38.80	39.06	35,524	+0.47(+1.22%)
Mar 25, 2010	39.03	39.40	38.49	38.59	44,643	+0.15(+0.39%)
Mar 24, 2010	38.25	38.59	38.05	38.44	39,092	-0.47(-1.21%)
Mar 23, 2010	39.04	39.12	38.63	38.91	36,074	+0.21(+0.54%)
Mar 22, 2010	37.75	38.85	37.75	38.70	28,606	-0.08(-0.21%)
Mar 19, 2010	39.22	39.24	38.50	38.78	38,192	-0.12(-0.31%)
Mar 18, 2010	39.35	39.45	38.60	38.90	54,053	-0.55(-1.39%)
Mar 17, 2010	39.60	39.79	39.42	39.45	87,261	+0.00(+0.00%)
Mar 16, 2010	38.97	39.60	38.90	39.45	601,374	+0.90(+2.33%)
Mar 15, 2010	38.31	38.55	38.31	38.55	257,626	-0.51(-1.31%)
Mar 12, 2010	39.13	39.23	38.91	39.06	84,844	+0.11(+0.28%)
Mar 11, 2010	38.55	39.20	38.50	38.95	23,059	+0.00(+0.00%)
Mar 10, 2010	38.77	39.40	38.77	38.95	63,094	+0.33(+0.85%)
Mar 09, 2010	38.19	38.90	38.06	38.62	47,122	-0.53(-1.35%)
Mar 08, 2010	39.05	39.30	38.91	39.15	28,810	+0.35(+0.90%)
Mar 05, 2010	37.90	38.95	37.90	38.80	49,238	+1.69(+4.55%)
Mar 04, 2010	37.40	37.50	36.90	37.11	31,436	-0.09(-0.24%)
Mar 03, 2010	36.91	37.58	36.89	37.20	30,623	+0.32(+0.87%)
Mar 02, 2010	36.95	37.25	36.68	36.88	30,329	+0.23(+0.63%)

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.