Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.16	29.54	28.90	29.16	4,181,317	-0.05(-0.17%)
May 27, 2010	29.17	29.22	28.67	29.21	2,886,648	+0.64(+2.24%)
May 26, 2010	28.50	29.26	28.46	28.57	5,078,838	+0.28(+0.99%)
May 25, 2010	27.86	28.32	27.63	28.29	4,608,943	-0.30(-1.05%)
May 24, 2010	28.56	29.12	28.19	28.59	5,169,803	-0.15(-0.52%)
May 21, 2010	28.46	29.28	28.35	28.74	6,225,278	-0.31(-1.07%)
May 20, 2010	29.16	29.55	29.04	29.05	4,881,269	-0.93(-3.10%)
May 19, 2010	29.68	30.16	29.42	29.98	3,794,002	+0.14(+0.47%)
May 18, 2010	29.89	30.41	29.71	29.84	107,900	-0.05(-0.17%)
May 17, 2010	29.76	29.98	29.20	29.89	4,347,627	+0.11(+0.37%)
May 14, 2010	29.78	30.26	29.40	29.78	3,808,027	-0.49(-1.62%)
May 13, 2010	30.44	30.78	30.17	30.27	3,696,672	-0.24(-0.79%)
May 12, 2010	29.63	30.55	29.51	30.51	4,932,385	+0.90(+3.04%)
May 11, 2010	29.70	29.88	29.40	29.61	4,822,839	+0.15(+0.51%)
May 10, 2010	29.26	29.49	29.17	29.46	6,213,444	+1.17(+4.14%)
May 07, 2010	28.62	28.76	27.52	28.29	7,211,717	-1.31(-4.43%)
May 06, 2010	29.60	29.86	27.38	29.60	300	+0.80(+2.76%)
May 05, 2010	29.18	29.40	28.71	28.80	9,060,276	-0.09(-0.33%)
May 04, 2010	29.36	29.38	28.70	28.90	8,392,877	-0.77(-2.60%)
May 03, 2010	29.68	30.01	29.29	29.67	7,754,388	+0.12(+0.41%)
Apr 30, 2010	31.04	31.14	29.48	29.55	12,340,405	-1.69(-5.41%)
Apr 29, 2010	31.23	31.82	30.75	31.24	7,606,658	+0.74(+2.43%)
Apr 28, 2010	30.11	30.74	29.81	30.50	9,255,048	+0.49(+1.63%)
Apr 27, 2010	29.96	30.75	29.78	30.01	916	-0.12(-0.40%)
Apr 26, 2010	31.21	31.34	30.00	30.13	5,543,738	-0.83(-2.68%)
Apr 23, 2010	30.68	31.02	30.41	30.96	4,140,786	+0.21(+0.68%)
Apr 22, 2010	30.99	31.02	30.47	30.75	5,726,165	-0.33(-1.06%)
Apr 21, 2010	31.99	32.26	30.94	31.08	18,699	-0.89(-2.78%)
Apr 20, 2010	32.13	32.34	31.34	31.97	6,521,427	+0.03(+0.09%)
Apr 19, 2010	31.41	32.38	31.34	31.94	5,250,907	+0.54(+1.72%)
Apr 16, 2010	31.32	31.77	30.70	31.40	8,873,134	-0.02(-0.06%)
Apr 15, 2010	31.88	32.17	31.26	31.42	7,266,202	-0.47(-1.47%)
Apr 14, 2010	32.29	32.43	31.64	31.89	6,726,262	-0.46(-1.42%)
Apr 13, 2010	32.76	32.84	32.17	32.35	6,178,133	-0.57(-1.73%)
Apr 12, 2010	33.12	33.27	32.87	32.92	5,330,194	-0.11(-0.33%)
Apr 09, 2010	33.23	33.58	32.40	33.03	7,097,002	-0.64(-1.90%)
Apr 08, 2010	34.28	34.39	33.42	33.67	9,520,182	-0.63(-1.84%)
Apr 07, 2010	34.97	35.05	34.21	34.30	5,034,212	-0.81(-2.31%)
Apr 06, 2010	35.02	35.96	34.96	35.11	4,085,793	-0.27(-0.76%)
Apr 05, 2010	35.09	35.53	35.00	35.38	3,083,141	+0.45(+1.29%)
Apr 01, 2010	35.33	34.93	34.93	34.93	4,314,600	-0.18(-0.51%)
Mar 31, 2010	35.27	35.43	34.79	35.11	4,797,195	-0.27(-0.76%)
Mar 30, 2010	34.97	35.62	34.86	35.38	4,494,911	+0.46(+1.32%)
Mar 29, 2010	34.35	35.02	34.27	34.92	2,927,589	+0.60(+1.75%)
Mar 26, 2010	34.71	34.88	33.92	34.32	4,896,068	-0.47(-1.35%)
Mar 25, 2010	34.56	35.15	34.39	34.79	5,266,130	+0.38(+1.10%)
Mar 24, 2010	34.82	35.15	34.41	34.41	4,192,179	-0.58(-1.66%)
Mar 23, 2010	34.73	35.06	34.40	34.99	6,113,659	+0.35(+1.01%)
Mar 22, 2010	34.57	35.24	34.01	34.64	12,434,353	+0.18(+0.52%)
Mar 19, 2010	33.93	34.94	33.31	34.46	14,334,096	+1.22(+3.67%)
Mar 18, 2010	31.74	33.34	31.12	33.24	9,147,221	+1.50(+4.73%)
Mar 17, 2010	32.01	32.09	31.53	31.74	3,923,211	-0.21(-0.66%)
Mar 16, 2010	31.71	31.98	31.29	31.95	3,966,115	+0.33(+1.04%)
Mar 15, 2010	31.42	31.64	31.33	31.62	3,512,939	-0.22(-0.69%)
Mar 12, 2010	32.87	33.04	31.68	31.84	5,003,492	-0.85(-2.60%)
Mar 11, 2010	31.50	32.77	31.40	32.69	6,797,377	+1.04(+3.29%)
Mar 10, 2010	31.12	31.88	31.07	31.65	3,271,236	+0.42(+1.34%)
Mar 09, 2010	31.63	31.63	31.14	31.23	2,406,985	+0.01(+0.03%)
Mar 08, 2010	31.36	31.48	31.12	31.22	2,145,483	-0.16(-0.51%)
Mar 05, 2010	30.78	31.45	30.61	31.38	3,929,853	+0.73(+2.38%)
Mar 04, 2010	31.28	31.33	30.13	30.65	6,793,874	-0.63(-2.01%)
Mar 03, 2010	30.95	31.73	30.86	31.28	5,201,432	+0.27(+0.87%)
Mar 02, 2010	30.38	31.14	30.09	31.01	6,033,551	+0.69(+2.28%)

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.