Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.71	31.85	31.45	31.71	3,763,394	+0.13(+0.41%)
May 27, 2010	30.70	31.61	30.70	31.59	3,069,626	+1.30(+4.31%)
May 26, 2010	30.65	30.76	30.27	30.28	1,927,442	-0.16(-0.54%)
May 25, 2010	29.69	30.45	29.48	30.45	3,642,422	+0.23(+0.76%)
May 24, 2010	30.40	30.56	30.18	30.21	4,153,190	-0.43(-1.39%)
May 21, 2010	29.90	30.66	29.68	30.64	3,342,260	-0.02(-0.08%)
May 20, 2010	31.02	31.10	30.62	30.66	2,469,408	-1.19(-3.72%)
May 19, 2010	31.71	31.96	31.60	31.85	1,872,908	+0.12(+0.38%)
May 18, 2010	32.08	32.38	31.67	31.73	1,521,526	-0.13(-0.42%)
May 17, 2010	31.64	31.96	31.37	31.86	1,557,074	+0.34(+1.08%)
May 14, 2010	31.52	31.70	31.25	31.52	1,344,362	-0.25(-0.77%)
May 13, 2010	31.86	32.02	31.63	31.77	1,044,986	-0.08(-0.25%)
May 12, 2010	31.95	32.03	31.75	31.85	1,733,902	+0.02(+0.06%)
May 11, 2010	31.86	31.93	31.72	31.83	1,869,748	-0.18(-0.55%)
May 10, 2010	31.94	32.05	31.87	32.01	4,441,984	+1.43(+4.68%)
May 07, 2010	31.02	31.15	30.46	30.57	3,070,792	-0.71(-2.29%)
May 06, 2010	31.79	31.91	30.14	31.29	3,181,102	-0.40(-1.26%)
May 05, 2010	31.73	31.88	31.68	31.69	2,227,950	+0.14(+0.44%)
May 04, 2010	31.36	31.62	31.06	31.55	1,848,664	-0.09(-0.30%)
May 03, 2010	31.25	31.65	31.25	31.64	2,226,412	+0.43(+1.38%)
Apr 30, 2010	32.05	32.08	31.16	31.21	2,983,896	-0.77(-2.39%)
Apr 29, 2010	31.98	32.01	31.73	31.98	2,257,758	+0.21(+0.66%)
Apr 28, 2010	30.50	32.01	30.48	31.77	6,453,656	-0.43(-1.32%)
Apr 27, 2010	32.27	32.75	32.16	32.20	2,221,582	-0.23(-0.72%)
Apr 26, 2010	32.51	32.58	32.23	32.43	1,048,988	+0.01(+0.03%)
Apr 23, 2010	32.26	32.44	32.03	32.42	1,671,318	+0.09(+0.29%)
Apr 22, 2010	32.58	32.65	32.09	32.33	1,739,932	-0.41(-1.25%)
Apr 21, 2010	32.86	32.86	32.54	32.73	8,954	-0.08(-0.24%)
Apr 20, 2010	32.65	32.83	32.30	32.81	1,468,642	+0.32(+0.98%)
Apr 19, 2010	32.23	32.70	32.08	32.49	1,705,976	+0.24(+0.76%)
Apr 16, 2010	32.33	32.55	32.03	32.25	1,272,908	-0.12(-0.39%)
Apr 15, 2010	32.59	32.60	32.20	32.38	1,257,572	-0.23(-0.71%)
Apr 14, 2010	33.06	33.09	32.48	32.60	1,982,772	-0.51(-1.54%)
Apr 13, 2010	32.86	33.16	32.65	33.12	1,691,336	+0.28(+0.85%)
Apr 12, 2010	32.97	33.41	32.75	32.84	1,770,316	-0.20(-0.59%)
Apr 09, 2010	32.23	33.08	32.12	33.03	2,613,356	+0.77(+2.37%)
Apr 08, 2010	32.17	32.31	31.95	32.27	1,080,068	-0.04(-0.12%)
Apr 07, 2010	32.03	32.44	31.91	32.30	1,544,618	+0.32(+1.00%)
Apr 06, 2010	31.80	32.08	31.80	31.98	1,199,792	+0.02(+0.05%)
Apr 05, 2010	31.93	32.12	31.82	31.97	1,224,698	+0.15(+0.47%)
Apr 01, 2010	31.83	31.82	31.82	31.82	1,987,200	+0.12(+0.38%)
Mar 31, 2010	31.43	31.80	31.43	31.70	1,237,822	-0.01(-0.03%)
Mar 30, 2010	31.59	31.75	31.48	31.71	745,846	+0.16(+0.52%)
Mar 29, 2010	31.40	31.62	31.39	31.55	888,858	+0.24(+0.75%)
Mar 26, 2010	31.50	31.50	31.16	31.31	984,432	-0.17(-0.52%)
Mar 25, 2010	31.74	31.82	31.45	31.48	962,238	-0.13(-0.41%)
Mar 24, 2010	31.91	31.95	31.50	31.61	898,572	-0.30(-0.96%)
Mar 23, 2010	32.18	32.18	31.65	31.91	1,307,404	-0.18(-0.58%)
Mar 22, 2010	31.68	32.27	31.61	32.09	1,202,246	+0.41(+1.29%)
Mar 19, 2010	31.86	31.93	31.61	31.68	1,446,562	-0.16(-0.49%)
Mar 18, 2010	31.75	31.88	31.52	31.84	1,151,766	+0.14(+0.46%)
Mar 17, 2010	31.34	31.73	31.20	31.70	1,968,064	+0.36(+1.15%)
Mar 16, 2010	31.28	31.38	31.01	31.34	875,868	+0.05(+0.14%)
Mar 15, 2010	31.15	31.32	31.15	31.29	1,130,200	+0.11(+0.34%)
Mar 12, 2010	31.38	31.38	31.10	31.18	1,238,014	-0.19(-0.59%)
Mar 11, 2010	30.46	31.39	30.46	31.37	2,436,910	+0.92(+3.02%)
Mar 10, 2010	31.20	31.32	30.38	30.45	4,661,736	-0.80(-2.54%)
Mar 09, 2010	31.20	31.48	31.05	31.25	2,356,260	-0.04(-0.11%)
Mar 08, 2010	32.08	32.27	31.27	31.28	3,432,014	-0.80(-2.48%)
Mar 05, 2010	31.77	32.08	31.61	32.08	1,567,362	+0.32(+0.99%)
Mar 04, 2010	31.51	31.78	31.48	31.76	1,528,096	+0.25(+0.79%)
Mar 03, 2010	31.04	31.75	30.83	31.51	1,741,004	-0.26(-0.82%)
Mar 02, 2010	31.48	31.91	31.35	31.77	1,914,186	+0.22(+0.70%)

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.