Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.19	31.90	30.89	31.19	6,101,376	-0.62(-1.94%)
May 27, 2010	31.18	31.81	30.99	31.81	6,273,621	+1.22(+4.00%)
May 26, 2010	30.96	31.28	30.42	30.59	297	-0.04(-0.13%)
May 25, 2010	29.39	30.69	29.15	30.63	1,935	+0.15(+0.48%)
May 24, 2010	30.62	30.95	30.43	30.48	8,801,421	-0.37(-1.20%)
May 21, 2010	30.38	31.20	29.89	30.85	15,592,600	-0.05(-0.17%)
May 20, 2010	30.96	31.41	30.73	30.90	18,027,284	-0.55(-1.75%)
May 19, 2010	31.98	32.12	30.91	31.45	11,804,604	-0.77(-2.38%)
May 18, 2010	32.30	32.93	32.09	32.22	297	+0.05(+0.17%)
May 17, 2010	32.98	33.06	31.57	32.16	15,439,787	-0.79(-2.38%)
May 14, 2010	32.95	33.60	32.55	32.95	10,139,667	-0.85(-2.52%)
May 13, 2010	33.62	34.18	33.58	33.80	7,599,549	+0.60(+1.80%)
May 12, 2010	33.40	33.84	33.10	33.20	8,220,238	-0.08(-0.25%)
May 11, 2010	33.57	33.85	33.28	33.29	11,098,984	-0.63(-1.87%)
May 10, 2010	33.65	33.94	33.59	33.92	8,905,323	+1.59(+4.91%)
May 07, 2010	32.33	32.74	31.07	32.33	19,871,178	+0.79(+2.50%)
May 06, 2010	32.54	33.20	30.69	31.55	14,558,753	-1.17(-3.57%)
May 05, 2010	33.20	33.49	32.45	32.71	10,096,079	-0.76(-2.27%)
May 04, 2010	33.80	34.49	32.91	33.48	209	-2.29(-6.42%)
May 03, 2010	35.04	35.84	35.04	35.77	5,516,853	+0.93(+2.66%)
Apr 30, 2010	35.47	35.69	34.80	34.84	5,365,993	-0.65(-1.84%)
Apr 29, 2010	35.32	35.59	35.16	35.50	6,886,439	+0.49(+1.41%)
Apr 28, 2010	34.21	35.14	33.98	35.00	9,633,984	+1.05(+3.08%)
Apr 27, 2010	34.92	35.16	33.87	33.96	8,683,159	-1.14(-3.25%)
Apr 26, 2010	35.26	35.40	35.02	35.10	5,529,187	-0.09(-0.25%)
Apr 23, 2010	35.09	35.22	34.50	35.18	6,656,358	+0.10(+0.29%)
Apr 22, 2010	34.29	35.10	33.70	35.08	6,344,872	+0.45(+1.31%)
Apr 21, 2010	34.63	34.88	34.33	34.63	48,933	-0.13(-0.36%)
Apr 20, 2010	34.74	34.90	34.48	34.76	4,698,063	+0.30(+0.87%)
Apr 19, 2010	34.37	34.62	33.98	34.46	4,290,414	-0.10(-0.29%)
Apr 16, 2010	35.20	35.28	34.35	34.56	8,383,076	-0.77(-2.17%)
Apr 15, 2010	34.61	35.39	34.49	35.32	9,199,730	+0.70(+2.02%)
Apr 14, 2010	34.10	34.69	33.95	34.62	5,087,299	+0.50(+1.47%)
Apr 13, 2010	33.81	34.20	33.78	34.12	4,353,225	+0.24(+0.71%)
Apr 12, 2010	33.87	34.11	33.76	33.88	2,929,140	-0.01(-0.02%)
Apr 09, 2010	34.02	34.17	33.70	33.89	3,800,995	-0.09(-0.27%)
Apr 08, 2010	33.69	34.03	33.44	33.98	4,739,678	+0.33(+0.97%)
Apr 07, 2010	33.90	34.00	33.38	33.66	7,039,387	-0.35(-1.04%)
Apr 06, 2010	34.23	34.23	33.90	34.01	4,202,579	-0.19(-0.57%)
Apr 05, 2010	34.02	34.26	33.83	34.20	3,996,522	+0.29(+0.87%)
Apr 01, 2010	33.70	33.91	33.91	33.91	3,141,494	+0.33(+0.97%)
Mar 31, 2010	33.75	33.93	33.51	33.58	6,376,053	-0.31(-0.92%)
Mar 30, 2010	33.33	34.09	33.28	33.90	6,369,438	+0.65(+1.97%)
Mar 29, 2010	33.31	33.38	33.12	33.24	3,652,689	+0.02(+0.06%)
Mar 26, 2010	33.06	33.49	33.06	33.22	7,077,955	+0.21(+0.63%)
Mar 25, 2010	33.05	33.36	32.87	33.01	6,673,848	+0.24(+0.73%)
Mar 24, 2010	33.06	33.22	32.63	32.77	5,035,629	-0.27(-0.83%)
Mar 23, 2010	32.65	33.16	32.57	33.05	4,566,285	+0.48(+1.47%)
Mar 22, 2010	32.20	32.63	32.15	32.57	3,740,162	+0.13(+0.41%)
Mar 19, 2010	32.73	32.87	32.28	32.43	5,935,196	-0.24(-0.74%)
Mar 18, 2010	32.67	32.72	32.39	32.67	3,062,154	+0.06(+0.18%)
Mar 17, 2010	32.52	32.79	32.49	32.61	3,945,088	+0.13(+0.41%)
Mar 16, 2010	32.31	32.53	32.13	32.48	4,068,522	+0.23(+0.70%)
Mar 15, 2010	32.02	32.25	31.97	32.25	4,668,338	+0.17(+0.54%)
Mar 12, 2010	32.12	32.14	31.77	32.08	3,538,771	+0.09(+0.29%)
Mar 11, 2010	31.89	31.99	31.62	31.99	5,247,760	-0.03(-0.08%)
Mar 10, 2010	32.10	32.21	31.79	32.01	5,334,638	+0.00(+0.00%)
Mar 09, 2010	31.94	32.15	31.79	32.01	4,485,155	+0.01(+0.02%)
Mar 08, 2010	32.39	32.42	31.99	32.01	6,125,554	-0.34(-1.05%)
Mar 05, 2010	32.21	32.61	32.11	32.35	5,618,683	+0.36(+1.13%)
Mar 04, 2010	31.96	32.21	31.80	31.99	4,922,454	+0.03(+0.08%)
Mar 03, 2010	31.91	32.23	31.87	31.96	5,380,074	+0.19(+0.59%)
Mar 02, 2010	31.75	31.95	31.65	31.77	4,926,563	+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.