Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.98	34.26	33.84	33.98	4,191,953	-0.10(-0.30%)
May 27, 2010	33.83	34.09	33.69	34.08	2,623,097	+0.67(+2.01%)
May 26, 2010	33.96	33.99	33.37	33.41	158	-0.33(-0.97%)
May 25, 2010	33.55	33.74	33.26	33.74	4,618,287	-0.33(-0.98%)
May 24, 2010	33.98	34.37	33.85	34.07	2,439,078	-0.08(-0.22%)
May 21, 2010	33.59	34.15	33.59	34.15	4,405,385	+0.20(+0.60%)
May 20, 2010	34.25	34.48	33.95	33.95	7,187,927	-0.89(-2.56%)
May 19, 2010	34.99	35.02	34.54	34.84	4,481,112	-0.18(-0.52%)
May 18, 2010	35.20	35.36	34.97	35.02	4,433,583	-0.08(-0.22%)
May 17, 2010	34.51	35.16	34.40	35.09	5,788,647	+0.68(+1.98%)
May 14, 2010	34.41	34.49	34.22	34.41	4,244,982	-0.08(-0.24%)
May 13, 2010	34.72	34.89	34.37	34.49	2,651,129	-0.16(-0.47%)
May 12, 2010	34.34	34.73	34.16	34.66	4,322,064	+0.32(+0.94%)
May 11, 2010	34.38	34.68	34.29	34.34	2,944,455	+0.08(+0.24%)
May 10, 2010	34.28	34.35	34.03	34.25	4,850,068	+0.89(+2.67%)
May 07, 2010	33.84	33.91	33.09	33.36	6,980,997	-0.56(-1.64%)
May 06, 2010	33.98	34.67	33.15	33.92	1,266	-0.21(-0.63%)
May 05, 2010	34.34	34.59	34.10	34.13	5,398,889	-0.04(-0.13%)
May 04, 2010	34.29	34.64	34.07	34.18	4,835,427	-0.39(-1.11%)
May 03, 2010	34.81	34.81	34.28	34.56	4,282,735	-0.13(-0.36%)
Apr 30, 2010	34.60	35.01	34.58	34.69	5,480,424	-0.04(-0.13%)
Apr 29, 2010	33.47	34.96	33.47	34.73	12,763,255	+1.53(+4.62%)
Apr 28, 2010	33.24	33.34	32.93	33.20	4,622,544	+0.09(+0.29%)
Apr 27, 2010	33.52	33.62	33.11	33.11	4,745,620	-0.57(-1.71%)
Apr 26, 2010	33.89	34.07	33.64	33.68	3,683,661	-0.18(-0.52%)
Apr 23, 2010	34.02	34.07	33.69	33.86	3,468,339	-0.23(-0.67%)
Apr 22, 2010	33.91	34.10	33.79	34.08	3,705,389	+0.07(+0.20%)
Apr 21, 2010	34.01	34.10	33.79	34.01	17,519	+0.16(+0.48%)
Apr 20, 2010	34.05	34.10	33.56	33.85	3,880,424	-0.11(-0.32%)
Apr 19, 2010	33.99	34.06	33.75	33.96	3,540,828	-0.16(-0.48%)
Apr 16, 2010	33.74	34.17	33.72	34.12	6,157,590	+0.32(+0.93%)
Apr 15, 2010	33.65	33.91	33.41	33.81	3,104,955	+0.01(+0.04%)
Apr 14, 2010	33.54	33.79	33.43	33.79	4,310,015	+0.25(+0.75%)
Apr 13, 2010	33.45	33.64	33.42	33.54	3,445,853	+0.03(+0.08%)
Apr 12, 2010	33.50	33.57	33.40	33.52	2,506,755	+0.17(+0.51%)
Apr 09, 2010	33.04	33.45	32.85	33.35	4,801,171	+0.32(+0.96%)
Apr 08, 2010	33.15	33.20	32.99	33.03	3,657,262	-0.21(-0.65%)
Apr 07, 2010	33.50	33.50	33.17	33.24	3,682,283	-0.25(-0.74%)
Apr 06, 2010	33.49	33.56	33.37	33.49	2,888,735	-0.30(-0.88%)
Apr 05, 2010	33.94	33.98	33.48	33.79	3,104,682	-0.06(-0.19%)
Apr 01, 2010	33.80	33.85	33.85	33.85	3,061,974	+0.11(+0.34%)
Mar 31, 2010	33.83	33.92	33.68	33.74	3,077,572	-0.19(-0.56%)
Mar 30, 2010	34.03	34.22	33.93	33.93	3,068,741	-0.08(-0.24%)
Mar 29, 2010	33.64	34.07	33.53	34.01	3,771,193	+0.06(+0.19%)
Mar 26, 2010	34.25	34.32	33.80	33.95	3,073,233	-0.30(-0.89%)
Mar 25, 2010	34.57	34.60	34.07	34.25	3,944,484	-0.23(-0.68%)
Mar 24, 2010	34.44	34.57	34.31	34.48	3,367,836	-0.09(-0.27%)
Mar 23, 2010	34.32	34.60	34.17	34.58	4,441,499	+0.38(+1.11%)
Mar 22, 2010	33.77	34.30	33.63	34.20	5,751,476	+0.46(+1.37%)
Mar 19, 2010	33.55	33.76	33.27	33.74	5,199,379	+0.37(+1.12%)
Mar 18, 2010	33.45	33.51	33.28	33.36	3,126,934	-0.08(-0.23%)
Mar 17, 2010	33.45	33.54	33.23	33.44	3,115,132	+0.08(+0.25%)
Mar 16, 2010	33.29	33.41	33.15	33.36	3,028,941	+0.20(+0.61%)
Mar 15, 2010	33.13	33.17	33.08	33.16	2,194,281	+0.01(+0.04%)
Mar 12, 2010	33.22	33.50	33.11	33.14	3,441,856	-0.13(-0.38%)
Mar 11, 2010	33.33	33.45	33.04	33.27	3,696,180	+0.11(+0.34%)
Mar 10, 2010	33.13	33.31	33.03	33.16	3,324,684	+0.05(+0.15%)
Mar 09, 2010	33.11	33.28	33.04	33.11	2,230,289	-0.12(-0.36%)
Mar 08, 2010	33.34	33.34	33.16	33.23	2,404,033	-0.20(-0.59%)
Mar 05, 2010	33.31	33.43	33.09	33.42	2,612,193	+0.18(+0.53%)
Mar 04, 2010	33.19	33.47	32.97	33.24	4,373,981	+0.05(+0.15%)
Mar 03, 2010	33.21	33.33	33.14	33.19	3,247,615	-0.03(-0.08%)
Mar 02, 2010	33.04	33.32	33.04	33.22	3,645,403	+0.28(+0.86%)

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.