Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.62	33.31	32.36	32.62	15,273,696	-0.38(-1.14%)
May 27, 2010	31.93	33.07	31.93	33.00	18,020,730	+1.77(+5.66%)
May 26, 2010	32.28	32.45	31.06	31.23	128,517	-0.68(-2.13%)
May 25, 2010	31.06	31.91	30.76	31.91	21,834	-0.03(-0.10%)
May 24, 2010	32.65	32.73	31.85	31.94	12,648,874	-0.64(-1.96%)
May 21, 2010	30.74	32.78	30.57	32.58	22,908,732	+0.98(+3.11%)
May 20, 2010	31.84	32.59	31.55	31.60	80,617	-1.27(-3.86%)
May 19, 2010	32.20	33.37	32.02	32.87	19,063,260	+0.27(+0.83%)
May 18, 2010	34.00	34.15	32.12	32.60	21,374	-1.13(-3.35%)
May 17, 2010	33.75	34.15	32.56	33.73	18,392,394	+0.47(+1.43%)
May 14, 2010	33.25	34.45	32.78	33.25	33,593,888	-1.78(-5.07%)
May 13, 2010	35.88	36.05	34.95	35.03	12,278,662	-1.06(-2.93%)
May 12, 2010	35.64	36.17	35.33	36.08	12,007,899	+0.63(+1.78%)
May 11, 2010	35.97	36.22	35.44	35.45	14,485	+0.20(+0.56%)
May 10, 2010	35.16	35.31	34.83	35.26	20,523,620	+2.04(+6.13%)
May 07, 2010	34.56	35.05	33.14	33.22	37,631,120	-0.74(-2.17%)
May 06, 2010	36.29	36.93	32.86	33.95	4,572	-3.04(-8.21%)
May 05, 2010	37.34	37.79	35.94	36.99	18,375,382	-0.53(-1.42%)
May 04, 2010	38.21	38.29	37.19	37.52	33,215	-1.10(-2.84%)
May 03, 2010	37.81	38.76	37.73	38.62	9,255,210	+0.88(+2.34%)
Apr 30, 2010	38.88	39.30	37.47	37.73	17,135,412	-1.21(-3.11%)
Apr 29, 2010	38.15	39.12	37.97	38.94	15,416,893	+1.24(+3.30%)
Apr 28, 2010	37.82	37.94	37.24	37.70	11,653,262	+0.24(+0.63%)
Apr 27, 2010	38.22	38.85	37.32	37.46	32,188	-1.10(-2.86%)
Apr 26, 2010	38.55	39.25	38.30	38.57	13,643,794	-0.74(-1.89%)
Apr 23, 2010	39.21	40.25	38.99	39.31	21,357,960	+1.05(+2.74%)
Apr 22, 2010	37.36	38.54	36.97	38.27	15,724,181	+0.64(+1.70%)
Apr 21, 2010	37.63	37.95	37.23	37.63	64,435	-0.17(-0.45%)
Apr 20, 2010	37.73	37.87	37.24	37.80	10,703	+0.36(+0.96%)
Apr 19, 2010	36.66	37.46	36.52	37.44	12,867,187	+0.54(+1.46%)
Apr 16, 2010	38.04	38.13	36.15	36.90	22,409,178	-1.28(-3.36%)
Apr 15, 2010	37.82	38.19	37.65	38.18	11,640,832	+0.17(+0.45%)
Apr 14, 2010	37.19	38.15	37.00	38.01	17,222,866	+1.20(+3.27%)
Apr 13, 2010	36.32	36.87	36.27	36.81	13,371,766	+0.37(+1.01%)
Apr 12, 2010	36.01	36.47	35.95	36.44	9,521,962	+0.54(+1.50%)
Apr 09, 2010	35.75	36.07	35.62	35.90	8,084,082	+0.16(+0.43%)
Apr 08, 2010	34.54	35.87	34.41	35.75	12,721,078	+1.08(+3.12%)
Apr 07, 2010	35.08	35.48	34.39	34.67	11,971,384	-0.61(-1.74%)
Apr 06, 2010	34.68	35.30	34.61	35.28	9,553,569	+0.63(+1.82%)
Apr 05, 2010	34.22	34.92	34.15	34.65	9,603,176	+0.53(+1.56%)
Apr 01, 2010	34.10	34.12	34.12	34.12	7,353,356	+0.36(+1.07%)
Mar 31, 2010	33.55	34.04	33.41	33.76	8,412,191	-0.02(-0.07%)
Mar 30, 2010	33.80	33.95	33.60	33.78	6,797,228	-0.01(-0.02%)
Mar 29, 2010	33.62	33.95	33.40	33.79	7,175,102	+0.29(+0.88%)
Mar 26, 2010	33.86	34.03	33.33	33.50	8,373,962	-0.24(-0.72%)
Mar 25, 2010	33.70	34.44	33.56	33.74	10,699,000	+0.33(+1.00%)
Mar 24, 2010	33.43	33.77	33.28	33.41	9,240,287	-0.19(-0.56%)
Mar 23, 2010	33.48	33.70	33.25	33.59	10,547,197	+0.13(+0.39%)
Mar 22, 2010	32.50	33.59	32.45	33.46	11,286,713	+0.61(+1.86%)
Mar 19, 2010	33.59	33.63	32.81	32.85	13,170,854	-0.55(-1.63%)
Mar 18, 2010	33.32	33.45	32.98	33.40	6,775,493	-0.01(-0.02%)
Mar 17, 2010	33.55	33.65	33.16	33.41	10,976,719	+0.07(+0.22%)
Mar 16, 2010	33.29	33.42	32.95	33.33	7,127,145	+0.18(+0.54%)
Mar 15, 2010	32.82	33.24	32.76	33.16	8,746,767	-0.05(-0.15%)
Mar 12, 2010	32.98	33.40	32.94	33.20	11,619,167	+0.53(+1.62%)
Mar 11, 2010	32.23	32.71	32.12	32.67	9,374,895	+0.32(+0.98%)
Mar 10, 2010	32.54	32.54	32.03	32.36	9,513,078	+0.02(+0.05%)
Mar 09, 2010	32.21	32.54	32.06	32.34	8,303,881	-0.01(-0.03%)
Mar 08, 2010	32.76	32.86	32.27	32.35	9,589,168	-0.40(-1.22%)
Mar 05, 2010	31.85	32.79	31.85	32.75	12,444,343	+1.07(+3.37%)
Mar 04, 2010	31.18	31.77	31.12	31.68	10,924,164	+0.50(+1.59%)
Mar 03, 2010	31.33	31.73	31.10	31.18	10,093,029	-0.09(-0.29%)
Mar 02, 2010	31.05	31.72	31.04	31.27	12,199,927	+0.21(+0.68%)

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.