Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.45	32.88	32.01	32.19	171,606	-0.26(-0.80%)
May 27, 2010	31.81	32.50	31.81	32.45	149,344	+1.05(+3.34%)
May 26, 2010	31.34	31.72	31.04	31.40	374,577	+0.22(+0.71%)
May 25, 2010	30.39	31.27	30.02	31.18	169,515	+0.13(+0.42%)
May 24, 2010	31.21	31.50	31.02	31.05	161,313	-0.28(-0.89%)
May 21, 2010	30.87	31.69	30.42	31.33	255,405	+0.11(+0.35%)
May 20, 2010	30.79	31.63	30.69	31.22	377,881	-0.36(-1.14%)
May 19, 2010	31.76	31.99	31.25	31.58	190,697	-0.22(-0.69%)
May 18, 2010	32.43	32.46	31.66	31.80	238,072	-0.40(-1.24%)
May 17, 2010	32.23	32.59	31.47	32.20	182,357	+0.11(+0.34%)
May 14, 2010	33.08	33.25	31.89	32.09	306,704	-1.25(-3.75%)
May 13, 2010	33.70	33.95	33.28	33.34	177,581	-0.47(-1.39%)
May 12, 2010	32.93	33.82	32.87	33.81	222,360	+0.93(+2.83%)
May 11, 2010	33.02	33.28	32.54	32.88	170,608	-0.29(-0.87%)
May 10, 2010	32.83	33.17	32.51	33.17	211,854	+1.62(+5.13%)
May 07, 2010	31.71	32.33	31.07	31.55	364,794	-0.45(-1.41%)
May 06, 2010	32.56	33.00	31.04	32.00	419,321	-0.81(-2.47%)
May 05, 2010	32.96	33.21	31.56	32.81	532,789	-1.19(-3.50%)
May 04, 2010	34.19	34.24	33.66	34.00	221,622	-0.90(-2.58%)
May 03, 2010	34.54	34.92	34.32	34.90	277,133	+0.32(+0.93%)
Apr 30, 2010	35.10	35.10	34.58	34.58	214,165	-0.52(-1.48%)
Apr 29, 2010	34.97	35.34	34.84	35.10	327,095	+0.08(+0.23%)
Apr 28, 2010	34.64	35.26	33.40	35.02	875,293	-1.10(-3.05%)
Apr 27, 2010	36.32	36.98	36.02	36.12	271,960	-0.46(-1.26%)
Apr 26, 2010	36.67	36.88	36.48	36.58	152,724	-0.13(-0.35%)
Apr 23, 2010	36.63	36.79	36.29	36.71	115,972	+0.09(+0.25%)
Apr 22, 2010	35.45	36.77	35.15	36.62	223,621	+0.82(+2.29%)
Apr 21, 2010	36.00	36.08	35.79	35.80	130,892	-0.26(-0.72%)
Apr 20, 2010	35.57	36.07	35.55	36.06	103,942	+0.70(+1.98%)
Apr 19, 2010	35.67	35.83	35.10	35.36	154,037	-0.32(-0.90%)
Apr 16, 2010	35.94	36.37	35.55	35.68	230,163	-0.41(-1.14%)
Apr 15, 2010	35.98	36.26	35.82	36.09	201,443	-0.07(-0.19%)
Apr 14, 2010	35.43	36.24	35.42	36.16	306,253	+0.97(+2.76%)
Apr 13, 2010	34.94	35.40	34.81	35.19	196,679	+0.08(+0.23%)
Apr 12, 2010	35.16	35.32	34.94	35.11	142,030	-0.13(-0.37%)
Apr 09, 2010	34.92	35.24	34.65	35.24	108,861	+0.26(+0.74%)
Apr 08, 2010	34.98	35.00	34.49	34.98	185,946	-0.04(-0.11%)
Apr 07, 2010	35.12	35.24	34.71	35.02	170,891	-0.24(-0.68%)
Apr 06, 2010	34.99	35.50	34.74	35.26	595,279	+0.33(+0.94%)
Apr 05, 2010	34.00	34.93	33.95	34.93	237,134	+0.86(+2.52%)
Apr 01, 2010	34.00	34.07	34.07	34.07	461,100	+0.72(+2.16%)
Mar 31, 2010	33.36	33.74	33.34	33.35	282,674	-0.19(-0.57%)
Mar 30, 2010	33.57	33.60	33.35	33.54	119,648	+0.08(+0.24%)
Mar 29, 2010	33.56	33.70	33.39	33.46	88,352	-0.10(-0.30%)
Mar 26, 2010	33.22	33.70	33.01	33.56	235,906	+0.51(+1.54%)
Mar 25, 2010	33.52	33.59	33.01	33.05	169,225	-0.17(-0.51%)
Mar 24, 2010	33.32	33.45	33.19	33.22	101,050	-0.29(-0.87%)
Mar 23, 2010	33.15	33.59	32.98	33.51	132,911	+0.42(+1.27%)
Mar 22, 2010	33.17	33.23	32.83	33.09	353,896	-0.27(-0.81%)
Mar 19, 2010	33.83	33.86	33.29	33.36	328,157	-0.50(-1.48%)
Mar 18, 2010	33.83	33.98	33.69	33.86	91,511	+0.01(+0.03%)
Mar 17, 2010	33.55	33.97	33.41	33.85	164,781	+0.29(+0.86%)
Mar 16, 2010	33.04	33.67	32.93	33.56	176,000	+0.17(+0.51%)
Mar 15, 2010	33.33	33.55	33.27	33.39	163,911	-0.20(-0.60%)
Mar 12, 2010	33.28	33.59	33.06	33.59	227,917	+0.31(+0.93%)
Mar 11, 2010	32.94	33.28	32.62	33.28	119,366	+0.10(+0.30%)
Mar 10, 2010	32.75	33.18	32.75	33.18	251,148	+0.28(+0.85%)
Mar 09, 2010	32.40	33.00	32.40	32.90	260,735	+0.34(+1.04%)
Mar 08, 2010	32.70	32.90	32.49	32.56	138,421	-0.25(-0.76%)
Mar 05, 2010	32.58	32.93	32.51	32.81	160,792	+0.31(+0.95%)
Mar 04, 2010	32.44	32.58	32.22	32.50	129,138	+0.06(+0.18%)
Mar 03, 2010	32.58	32.66	32.03	32.44	278,512	-0.11(-0.34%)
Mar 02, 2010	32.25	32.55	31.95	32.55	329,653	+0.29(+0.90%)

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.