Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.94	30.28	28.60	28.94	12,639,803	-1.47(-4.84%)
May 27, 2010	29.70	30.61	29.59	30.41	11,738,091	+1.53(+5.31%)
May 26, 2010	28.33	29.46	27.96	28.88	13,208,357	+0.93(+3.34%)
May 25, 2010	26.55	28.02	26.19	27.94	461	+0.57(+2.08%)
May 24, 2010	27.96	28.07	27.37	27.37	10,687,913	-0.62(-2.22%)
May 21, 2010	26.37	28.22	26.30	28.00	11,195,426	+1.14(+4.24%)
May 20, 2010	26.90	27.59	26.75	26.86	12,390,676	-1.65(-5.78%)
May 19, 2010	29.15	29.23	27.98	28.51	9,392,473	-0.80(-2.74%)
May 18, 2010	30.25	30.72	29.14	29.31	93,948	-0.41(-1.38%)
May 17, 2010	30.57	30.73	29.09	29.72	7,640,846	-0.57(-1.88%)
May 14, 2010	30.29	30.53	29.68	30.29	8,885,005	-0.55(-1.80%)
May 13, 2010	31.08	31.44	30.49	30.84	131	-0.34(-1.10%)
May 12, 2010	30.99	31.29	30.61	31.18	5,915,792	+0.40(+1.31%)
May 11, 2010	31.28	31.41	30.70	30.78	12,958,707	-0.60(-1.91%)
May 10, 2010	31.06	31.42	30.95	31.38	11,921,831	+1.70(+5.73%)
May 07, 2010	30.93	31.11	29.43	29.68	13,273,681	-1.44(-4.63%)
May 06, 2010	31.12	32.94	28.49	31.12	2,240	-1.51(-4.63%)
May 05, 2010	32.72	33.47	32.32	32.63	8,939,338	-0.36(-1.08%)
May 04, 2010	33.32	33.45	32.60	32.99	658	-0.79(-2.34%)
May 03, 2010	33.17	34.14	33.02	33.78	8,872,453	+0.36(+1.09%)
Apr 30, 2010	34.09	34.22	32.73	33.42	13,318,929	-0.55(-1.63%)
Apr 29, 2010	33.97	34.33	33.29	33.97	9,941,040	+0.33(+0.99%)
Apr 28, 2010	33.19	33.70	32.86	33.64	10,430,214	+0.71(+2.17%)
Apr 27, 2010	35.52	35.57	32.83	32.92	1,317	-2.33(-6.61%)
Apr 26, 2010	35.27	35.48	34.87	35.25	9,676,846	+0.14(+0.41%)
Apr 23, 2010	34.02	35.21	34.01	35.11	9,638,327	+1.26(+3.72%)
Apr 22, 2010	33.30	33.93	32.97	33.85	5,777,074	+0.11(+0.34%)
Apr 21, 2010	33.73	34.11	33.41	33.73	24,052	+0.31(+0.93%)
Apr 20, 2010	32.59	33.80	32.44	33.42	263	+1.25(+3.89%)
Apr 19, 2010	32.00	32.35	31.76	32.17	6,866,331	-0.07(-0.21%)
Apr 16, 2010	32.23	32.86	31.83	32.24	11,536,481	-0.30(-0.93%)
Apr 15, 2010	31.94	32.61	31.90	32.54	7,873,636	+0.48(+1.49%)
Apr 14, 2010	32.03	32.54	31.69	32.06	9,390,585	+0.27(+0.86%)
Apr 13, 2010	32.41	32.41	31.45	31.79	8,413,924	-0.76(-2.33%)
Apr 12, 2010	32.64	32.98	32.45	32.55	4,961,851	-0.03(-0.09%)
Apr 09, 2010	32.35	32.59	32.02	32.58	4,886,330	+0.38(+1.18%)
Apr 08, 2010	32.22	32.22	31.62	32.20	7,707,930	-0.39(-1.19%)
Apr 07, 2010	32.80	32.80	32.23	32.59	9,538,872	-0.21(-0.65%)
Apr 06, 2010	32.28	32.83	32.11	32.80	6,156,734	+0.61(+1.91%)
Apr 05, 2010	31.97	32.59	31.59	32.19	5,855,964	+0.60(+1.90%)
Apr 01, 2010	31.12	31.59	31.59	31.59	8,347,174	+0.79(+2.56%)
Mar 31, 2010	30.98	31.10	30.66	30.80	8,507,308	+0.09(+0.30%)
Mar 30, 2010	30.89	30.93	30.55	30.71	7,066,862	-0.11(-0.34%)
Mar 29, 2010	30.54	31.00	30.49	30.81	7,172,202	+0.52(+1.70%)
Mar 26, 2010	31.05	31.27	29.90	30.30	11,691,356	-0.74(-2.40%)
Mar 25, 2010	32.28	32.46	30.95	31.04	6,951,026	-1.02(-3.20%)
Mar 24, 2010	31.95	32.44	31.90	32.06	5,501,718	-0.17(-0.54%)
Mar 23, 2010	32.28	32.59	32.00	32.24	5,998,111	+0.12(+0.38%)
Mar 22, 2010	31.94	32.41	31.57	32.12	5,691,500	-0.11(-0.33%)
Mar 19, 2010	33.22	33.22	31.91	32.22	8,834,995	-0.96(-2.88%)
Mar 18, 2010	33.76	34.13	32.95	33.18	5,039,769	-0.71(-2.10%)
Mar 17, 2010	33.61	34.30	33.55	33.89	5,134,310	+0.43(+1.27%)
Mar 16, 2010	33.03	33.51	32.77	33.47	3,966,219	+0.64(+1.94%)
Mar 15, 2010	32.63	32.87	32.56	32.83	3,565,466	-0.52(-1.55%)
Mar 12, 2010	33.49	33.69	33.23	33.35	3,123,877	+0.04(+0.11%)
Mar 11, 2010	33.01	33.39	32.82	33.31	3,681,973	+0.14(+0.41%)
Mar 10, 2010	32.91	33.42	32.60	33.17	4,401,561	+0.28(+0.85%)
Mar 09, 2010	32.84	33.16	32.56	32.89	4,500,524	-0.14(-0.44%)
Mar 08, 2010	33.09	33.31	32.70	33.04	4,551,457	-0.02(-0.07%)
Mar 05, 2010	33.18	33.18	32.62	33.06	8,386,424	+0.39(+1.18%)
Mar 04, 2010	33.57	33.76	32.54	32.67	7,383,553	-0.90(-2.68%)
Mar 03, 2010	33.50	33.85	33.44	33.57	5,854,967	+0.23(+0.70%)
Mar 02, 2010	33.18	33.78	33.10	33.34	6,296,258	+0.28(+0.85%)

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.