Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.07	31.78	30.77	31.07	6,125,483	-0.62(-1.94%)
May 27, 2010	31.05	31.69	30.87	31.68	6,298,409	+1.22(+4.00%)
May 26, 2010	30.84	31.15	30.30	30.46	298	-0.04(-0.13%)
May 25, 2010	29.27	30.57	29.04	30.50	1,943	+0.15(+0.48%)
May 24, 2010	30.50	30.83	30.31	30.36	8,836,196	-0.37(-1.20%)
May 21, 2010	30.26	31.08	29.77	30.73	15,654,208	-0.05(-0.17%)
May 20, 2010	30.84	31.29	30.61	30.78	18,098,512	-0.55(-1.75%)
May 19, 2010	31.86	31.99	30.79	31.33	11,851,245	-0.76(-2.38%)
May 18, 2010	32.18	32.80	31.96	32.09	298	+0.05(+0.17%)
May 17, 2010	32.85	32.93	31.44	32.04	15,500,791	-0.78(-2.38%)
May 14, 2010	32.82	33.47	32.42	32.82	10,179,730	-0.85(-2.52%)
May 13, 2010	33.49	34.04	33.45	33.67	7,629,576	+0.60(+1.80%)
May 12, 2010	33.27	33.70	32.97	33.07	8,252,717	-0.08(-0.25%)
May 11, 2010	33.44	33.72	33.14	33.16	11,142,840	-0.63(-1.87%)
May 10, 2010	33.52	33.80	33.46	33.79	8,940,511	+1.58(+4.91%)
May 07, 2010	32.21	32.61	30.95	32.21	19,949,696	+0.78(+2.50%)
May 06, 2010	32.41	33.06	30.57	31.42	14,616,280	-1.16(-3.57%)
May 05, 2010	33.07	33.36	32.33	32.59	10,135,972	-0.76(-2.27%)
May 04, 2010	33.66	34.35	32.79	33.34	210	-2.29(-6.42%)
May 03, 2010	34.91	35.70	34.91	35.63	5,538,652	+0.92(+2.66%)
Apr 30, 2010	35.33	35.55	34.66	34.71	5,387,196	-0.65(-1.84%)
Apr 29, 2010	35.18	35.45	35.02	35.36	6,913,650	+0.49(+1.41%)
Apr 28, 2010	34.07	35.00	33.85	34.87	9,672,051	+1.04(+3.08%)
Apr 27, 2010	34.78	35.02	33.74	33.82	8,717,469	-1.14(-3.25%)
Apr 26, 2010	35.12	35.26	34.88	34.96	5,551,035	-0.09(-0.25%)
Apr 23, 2010	34.95	35.08	34.37	35.04	6,682,659	+0.10(+0.29%)
Apr 22, 2010	34.15	34.96	33.56	34.94	6,369,943	+0.45(+1.31%)
Apr 21, 2010	34.49	34.74	34.19	34.49	49,127	-0.13(-0.36%)
Apr 20, 2010	34.61	34.76	34.34	34.62	4,716,627	+0.30(+0.87%)
Apr 19, 2010	34.23	34.49	33.85	34.32	4,307,367	-0.10(-0.29%)
Apr 16, 2010	35.06	35.14	34.21	34.42	8,416,201	-0.76(-2.17%)
Apr 15, 2010	34.47	35.25	34.35	35.18	9,236,082	+0.70(+2.02%)
Apr 14, 2010	33.97	34.55	33.82	34.49	5,107,400	+0.50(+1.47%)
Apr 13, 2010	33.68	34.07	33.64	33.99	4,370,426	+0.24(+0.71%)
Apr 12, 2010	33.74	33.97	33.63	33.75	2,940,714	-0.01(-0.02%)
Apr 09, 2010	33.88	34.03	33.57	33.76	3,816,014	-0.09(-0.28%)
Apr 08, 2010	33.56	33.90	33.31	33.85	4,758,406	+0.33(+0.97%)
Apr 07, 2010	33.77	33.86	33.25	33.52	7,067,202	-0.35(-1.04%)
Apr 06, 2010	34.09	34.09	33.77	33.88	4,219,185	-0.19(-0.57%)
Apr 05, 2010	33.89	34.13	33.70	34.07	4,012,314	+0.29(+0.87%)
Apr 01, 2010	33.57	33.78	33.78	33.78	3,153,907	+0.33(+0.97%)
Mar 31, 2010	33.62	33.80	33.38	33.45	6,401,247	-0.31(-0.93%)
Mar 30, 2010	33.20	33.95	33.15	33.76	6,394,606	+0.65(+1.97%)
Mar 29, 2010	33.18	33.24	32.98	33.11	3,667,122	+0.02(+0.06%)
Mar 26, 2010	32.93	33.36	32.93	33.09	7,105,923	+0.21(+0.63%)
Mar 25, 2010	32.92	33.22	32.74	32.88	6,700,219	+0.24(+0.73%)
Mar 24, 2010	32.93	33.08	32.50	32.65	5,055,526	-0.27(-0.83%)
Mar 23, 2010	32.53	33.03	32.45	32.92	4,584,328	+0.48(+1.47%)
Mar 22, 2010	32.07	32.51	32.03	32.44	3,754,940	+0.13(+0.41%)
Mar 19, 2010	32.60	32.75	32.15	32.31	5,958,648	-0.24(-0.73%)
Mar 18, 2010	32.55	32.59	32.26	32.55	3,074,253	+0.06(+0.18%)
Mar 17, 2010	32.39	32.66	32.36	32.49	3,960,676	+0.13(+0.41%)
Mar 16, 2010	32.19	32.41	32.01	32.35	4,084,598	+0.23(+0.70%)
Mar 15, 2010	31.89	32.13	31.84	32.13	4,686,784	+0.17(+0.54%)
Mar 12, 2010	31.99	32.01	31.64	31.95	3,552,754	+0.09(+0.29%)
Mar 11, 2010	31.76	31.86	31.50	31.86	5,268,495	-0.03(-0.08%)
Mar 10, 2010	31.97	32.08	31.66	31.89	5,355,717	+0.00(+0.00%)
Mar 09, 2010	31.82	32.02	31.67	31.89	4,502,877	+0.01(+0.02%)
Mar 08, 2010	32.27	32.29	31.86	31.88	6,149,758	-0.34(-1.05%)
Mar 05, 2010	32.08	32.49	31.99	32.22	5,640,884	+0.36(+1.13%)
Mar 04, 2010	31.84	32.09	31.68	31.86	4,941,905	+0.03(+0.08%)
Mar 03, 2010	31.78	32.11	31.75	31.84	5,401,332	+0.19(+0.59%)
Mar 02, 2010	31.62	31.83	31.53	31.65	4,946,030	+0.17(+0.55%)

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.