Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.49	27.16	26.46	26.49	5,330,229	-0.57(-2.11%)
May 27, 2010	26.52	27.06	26.51	27.06	4,934,735	+0.88(+3.36%)
May 26, 2010	26.21	26.48	26.09	26.18	7,333,017	+0.06(+0.23%)
May 25, 2010	25.47	26.16	25.00	26.12	7,036,846	+0.17(+0.66%)
May 24, 2010	26.48	26.56	25.94	25.95	5,793,255	-0.71(-2.66%)
May 21, 2010	26.01	26.96	26.01	26.66	4,920,027	+0.33(+1.25%)
May 20, 2010	26.30	26.84	26.15	26.33	6,645,915	-0.88(-3.23%)
May 19, 2010	27.60	27.64	26.88	27.21	5,642,687	-0.46(-1.66%)
May 18, 2010	27.99	28.50	27.63	27.67	100	-0.50(-1.77%)
May 17, 2010	27.58	28.22	27.52	28.17	6,256,563	+0.66(+2.40%)
May 14, 2010	27.51	28.38	27.26	27.51	6,298,009	-0.89(-3.13%)
May 13, 2010	28.52	29.07	28.35	28.40	5,093,484	-0.13(-0.46%)
May 12, 2010	28.74	28.91	28.12	28.53	9,943,559	-0.26(-0.90%)
May 11, 2010	29.05	29.05	28.69	28.79	8,317,451	-0.72(-2.44%)
May 10, 2010	29.52	29.57	29.32	29.51	6,787,666	+0.92(+3.22%)
May 07, 2010	29.14	29.14	27.88	28.59	17,195,346	+0.52(+1.85%)
May 06, 2010	30.17	30.27	25.63	28.07	15,220,317	-2.69(-8.75%)
May 05, 2010	30.53	30.89	30.02	30.76	6,087,920	-0.23(-0.74%)
May 04, 2010	31.16	31.34	30.81	30.99	7,133,713	-0.91(-2.85%)
May 03, 2010	32.26	32.53	31.61	31.90	7,515,169	-0.43(-1.33%)
Apr 30, 2010	31.56	33.03	31.09	32.33	6,348,586	-0.34(-1.04%)
Apr 29, 2010	32.89	33.01	32.40	32.67	4,281,622	+0.03(+0.09%)
Apr 28, 2010	32.90	32.95	32.22	32.64	4,599,542	-0.05(-0.15%)
Apr 27, 2010	33.44	33.46	32.62	32.69	4,715,223	-1.05(-3.11%)
Apr 26, 2010	33.49	34.04	33.28	33.74	5,657,432	+0.34(+1.02%)
Apr 23, 2010	33.13	33.51	32.98	33.40	4,513,187	+0.39(+1.18%)
Apr 22, 2010	33.31	33.31	32.86	33.01	7,788,149	-0.59(-1.76%)
Apr 21, 2010	33.60	33.95	33.44	33.60	18,546	-0.16(-0.47%)
Apr 20, 2010	33.93	34.31	33.56	33.76	5,544,495	+0.03(+0.09%)
Apr 19, 2010	33.81	33.94	33.52	33.73	4,278,736	-0.13(-0.38%)
Apr 16, 2010	33.39	33.96	33.26	33.86	8,180,944	+0.30(+0.89%)
Apr 15, 2010	33.22	33.97	33.08	33.56	8,261,233	+0.43(+1.30%)
Apr 14, 2010	31.99	33.22	31.95	33.13	14,318,190	+1.14(+3.56%)
Apr 13, 2010	33.86	34.34	31.68	31.99	21,265,616	-2.77(-7.97%)
Apr 12, 2010	34.47	34.94	34.44	34.76	2,485,281	+0.43(+1.25%)
Apr 09, 2010	33.96	34.59	33.79	34.33	4,266,199	+0.50(+1.48%)
Apr 08, 2010	33.55	33.99	33.35	33.83	2,745,798	+0.05(+0.15%)
Apr 07, 2010	33.79	33.80	33.38	33.78	3,630,714	+0.04(+0.12%)
Apr 06, 2010	33.68	33.79	33.52	33.74	1,508,817	-0.44(-1.29%)
Apr 05, 2010	34.24	34.38	33.75	34.18	2,395,891	+0.05(+0.15%)
Apr 01, 2010	34.05	34.13	34.13	34.13	3,236,800	+0.26(+0.77%)
Mar 31, 2010	34.00	34.18	33.47	33.87	4,529,337	-0.27(-0.79%)
Mar 30, 2010	34.07	34.24	33.74	34.14	3,035,549	+0.18(+0.53%)
Mar 29, 2010	33.35	34.32	33.35	33.96	4,278,299	+0.71(+2.14%)
Mar 26, 2010	32.19	33.42	31.99	33.25	6,060,413	+1.26(+3.94%)
Mar 25, 2010	32.23	32.54	31.96	31.99	2,615,886	-0.09(-0.28%)
Mar 24, 2010	32.75	32.75	32.03	32.08	2,805,440	-0.80(-2.43%)
Mar 23, 2010	32.59	32.92	32.28	32.88	1,826,044	+0.27(+0.83%)
Mar 22, 2010	31.97	32.73	31.95	32.61	1,963,014	+0.51(+1.59%)
Mar 19, 2010	32.67	32.87	31.90	32.10	3,911,915	-0.54(-1.65%)
Mar 18, 2010	32.86	32.92	32.47	32.64	1,939,464	-0.27(-0.82%)
Mar 17, 2010	32.49	32.95	32.23	32.91	2,999,173	+0.45(+1.39%)
Mar 16, 2010	32.07	32.49	31.89	32.46	2,184,410	+0.40(+1.25%)
Mar 15, 2010	31.86	32.06	31.84	32.06	2,644,411	+0.03(+0.09%)
Mar 12, 2010	31.63	32.08	31.42	32.03	3,076,850	+0.42(+1.33%)
Mar 11, 2010	31.26	31.65	31.00	31.61	2,138,217	+0.17(+0.54%)
Mar 10, 2010	31.20	31.46	30.94	31.44	3,990,919	+0.13(+0.42%)
Mar 09, 2010	31.32	31.54	31.16	31.31	2,250,961	-0.07(-0.22%)
Mar 08, 2010	31.29	31.46	30.99	31.38	2,543,807	+0.12(+0.38%)
Mar 05, 2010	30.99	31.30	30.82	31.26	2,004,318	+0.46(+1.49%)
Mar 04, 2010	31.06	31.22	30.58	30.80	2,383,501	-0.26(-0.84%)
Mar 03, 2010	30.90	31.38	30.83	31.06	2,101,893	+0.12(+0.39%)
Mar 02, 2010	31.10	31.32	30.74	30.94	2,501,250	-0.03(-0.10%)

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.