Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.96	34.24	33.82	33.96	4,194,446	-0.10(-0.30%)
May 27, 2010	33.81	34.07	33.67	34.06	2,624,657	+0.67(+2.01%)
May 26, 2010	33.94	33.97	33.35	33.39	158	-0.33(-0.97%)
May 25, 2010	33.53	33.72	33.24	33.72	4,621,034	-0.33(-0.98%)
May 24, 2010	33.96	34.35	33.83	34.05	2,440,528	-0.08(-0.22%)
May 21, 2010	33.57	34.13	33.57	34.13	4,408,006	+0.20(+0.60%)
May 20, 2010	34.23	34.46	33.93	33.93	7,192,203	-0.89(-2.56%)
May 19, 2010	34.97	35.00	34.52	34.81	4,483,778	-0.18(-0.52%)
May 18, 2010	35.17	35.34	34.95	35.00	4,436,221	-0.08(-0.22%)
May 17, 2010	34.49	35.14	34.38	35.07	5,792,091	+0.68(+1.98%)
May 14, 2010	34.39	34.47	34.20	34.39	4,247,507	-0.08(-0.24%)
May 13, 2010	34.70	34.87	34.35	34.47	2,652,706	-0.16(-0.47%)
May 12, 2010	34.32	34.71	34.14	34.64	4,324,635	+0.32(+0.94%)
May 11, 2010	34.36	34.66	34.27	34.32	2,946,207	+0.08(+0.24%)
May 10, 2010	34.26	34.33	34.01	34.23	4,852,953	+0.89(+2.67%)
May 07, 2010	33.82	33.89	33.07	33.34	6,985,150	-0.56(-1.64%)
May 06, 2010	33.96	34.64	33.13	33.90	1,267	-0.21(-0.63%)
May 05, 2010	34.32	34.57	34.08	34.11	5,402,101	-0.04(-0.13%)
May 04, 2010	34.27	34.62	34.05	34.16	4,838,303	-0.38(-1.11%)
May 03, 2010	34.79	34.79	34.26	34.54	4,285,283	-0.13(-0.36%)
Apr 30, 2010	34.58	34.99	34.56	34.67	5,483,684	-0.04(-0.13%)
Apr 29, 2010	33.45	34.93	33.45	34.71	12,770,847	+1.53(+4.62%)
Apr 28, 2010	33.22	33.32	32.91	33.18	4,625,294	+0.09(+0.29%)
Apr 27, 2010	33.50	33.60	33.09	33.09	4,748,443	-0.57(-1.71%)
Apr 26, 2010	33.87	34.05	33.62	33.66	3,685,852	-0.18(-0.52%)
Apr 23, 2010	34.00	34.05	33.67	33.84	3,470,402	-0.23(-0.67%)
Apr 22, 2010	33.89	34.08	33.77	34.06	3,707,594	+0.07(+0.20%)
Apr 21, 2010	33.99	34.08	33.77	33.99	17,529	+0.16(+0.49%)
Apr 20, 2010	34.03	34.08	33.54	33.83	3,882,733	-0.11(-0.32%)
Apr 19, 2010	33.97	34.04	33.73	33.94	3,542,934	-0.16(-0.48%)
Apr 16, 2010	33.72	34.15	33.70	34.10	6,161,253	+0.32(+0.93%)
Apr 15, 2010	33.63	33.89	33.39	33.79	3,106,802	+0.01(+0.04%)
Apr 14, 2010	33.52	33.77	33.41	33.77	4,312,579	+0.25(+0.75%)
Apr 13, 2010	33.43	33.62	33.40	33.52	3,447,903	+0.03(+0.08%)
Apr 12, 2010	33.48	33.55	33.38	33.50	2,508,246	+0.17(+0.51%)
Apr 09, 2010	33.02	33.43	32.83	33.33	4,804,027	+0.32(+0.96%)
Apr 08, 2010	33.13	33.18	32.97	33.01	3,659,437	-0.21(-0.65%)
Apr 07, 2010	33.48	33.48	33.16	33.22	3,684,473	-0.25(-0.74%)
Apr 06, 2010	33.47	33.54	33.35	33.47	2,890,454	-0.30(-0.88%)
Apr 05, 2010	33.92	33.96	33.46	33.77	3,106,529	-0.06(-0.19%)
Apr 01, 2010	33.78	33.83	33.83	33.83	3,063,796	+0.11(+0.34%)
Mar 31, 2010	33.81	33.90	33.66	33.72	3,079,403	-0.19(-0.56%)
Mar 30, 2010	34.01	34.20	33.91	33.91	3,070,567	-0.08(-0.24%)
Mar 29, 2010	33.62	34.05	33.51	33.99	3,773,437	+0.06(+0.19%)
Mar 26, 2010	34.23	34.30	33.78	33.93	3,075,061	-0.30(-0.88%)
Mar 25, 2010	34.55	34.58	34.05	34.23	3,946,831	-0.23(-0.68%)
Mar 24, 2010	34.42	34.55	34.29	34.46	3,369,839	-0.09(-0.27%)
Mar 23, 2010	34.30	34.58	34.15	34.56	4,444,141	+0.38(+1.11%)
Mar 22, 2010	33.75	34.28	33.61	34.18	5,754,897	+0.46(+1.37%)
Mar 19, 2010	33.53	33.74	33.25	33.72	5,202,472	+0.37(+1.12%)
Mar 18, 2010	33.43	33.49	33.26	33.34	3,128,794	-0.08(-0.23%)
Mar 17, 2010	33.43	33.52	33.21	33.42	3,116,985	+0.08(+0.25%)
Mar 16, 2010	33.28	33.39	33.13	33.34	3,030,743	+0.20(+0.61%)
Mar 15, 2010	33.11	33.15	33.06	33.14	2,195,586	+0.01(+0.04%)
Mar 12, 2010	33.20	33.48	33.09	33.12	3,443,903	-0.13(-0.38%)
Mar 11, 2010	33.31	33.43	33.02	33.25	3,698,379	+0.11(+0.34%)
Mar 10, 2010	33.11	33.29	33.01	33.14	3,326,662	+0.05(+0.15%)
Mar 09, 2010	33.09	33.26	33.02	33.09	2,231,615	-0.12(-0.36%)
Mar 08, 2010	33.32	33.32	33.14	33.21	2,405,463	-0.20(-0.59%)
Mar 05, 2010	33.29	33.41	33.07	33.40	2,613,747	+0.18(+0.53%)
Mar 04, 2010	33.17	33.45	32.95	33.22	4,376,583	+0.05(+0.15%)
Mar 03, 2010	33.19	33.31	33.12	33.17	3,249,547	-0.03(-0.08%)
Mar 02, 2010	33.02	33.30	33.02	33.20	3,647,571	+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.