Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.39	32.94	32.27	32.39	1,862,507	-0.56(-1.71%)
May 27, 2010	32.44	33.02	31.73	32.96	2,659,320	+1.23(+3.88%)
May 26, 2010	31.53	32.18	31.16	31.73	2,354,543	+0.60(+1.92%)
May 25, 2010	30.43	31.22	29.61	31.13	1,083	+0.41(+1.33%)
May 24, 2010	30.99	31.47	30.68	30.72	1,204,927	-0.30(-0.97%)
May 21, 2010	29.65	31.12	29.47	31.02	1,956,849	+0.90(+2.99%)
May 20, 2010	30.35	30.96	30.04	30.12	3,576	-1.36(-4.32%)
May 19, 2010	31.60	32.06	30.92	31.48	1,532,550	-0.35(-1.11%)
May 18, 2010	33.01	33.12	31.69	31.84	1,270	-0.83(-2.54%)
May 17, 2010	32.78	33.18	31.85	32.67	1,548,939	-0.04(-0.12%)
May 14, 2010	32.71	33.44	32.53	32.71	1,803,432	-0.92(-2.74%)
May 13, 2010	34.07	34.18	33.54	33.63	1,638,323	-0.44(-1.29%)
May 12, 2010	34.07	34.41	33.87	34.07	1,585,649	-0.05(-0.15%)
May 11, 2010	34.47	34.59	34.02	34.12	5,479	-0.03(-0.10%)
May 10, 2010	33.37	34.16	33.33	34.15	2,160,159	+2.52(+7.95%)
May 07, 2010	32.13	32.92	31.50	31.64	2,138,593	-0.64(-1.98%)
May 06, 2010	32.22	33.29	30.34	32.27	1,054	-0.83(-2.51%)
May 05, 2010	33.15	33.76	33.06	33.11	1,312,930	-0.33(-0.99%)
May 04, 2010	34.03	34.03	33.13	33.44	1,534,547	-0.67(-1.95%)
May 03, 2010	33.54	34.19	33.54	34.10	1,769,473	+0.69(+2.06%)
Apr 30, 2010	34.20	34.38	33.36	33.41	1,948,063	-0.86(-2.51%)
Apr 29, 2010	33.80	34.65	33.71	34.27	2,484,639	+1.10(+3.33%)
Apr 28, 2010	33.61	33.88	33.03	33.17	2,811,124	-0.18(-0.53%)
Apr 27, 2010	33.92	34.42	33.30	33.34	3,297,029	-0.89(-2.61%)
Apr 26, 2010	33.73	34.68	33.57	34.24	1,737,829	+0.46(+1.36%)
Apr 23, 2010	33.21	33.82	33.06	33.78	1,711,680	+0.52(+1.56%)
Apr 22, 2010	32.21	33.44	32.01	33.26	1,287,326	+0.91(+2.80%)
Apr 21, 2010	31.93	32.47	31.73	32.35	1,677,368	+0.33(+1.03%)
Apr 20, 2010	31.40	32.02	31.12	32.02	21,631	+0.88(+2.81%)
Apr 19, 2010	31.09	31.27	30.75	31.15	2,686,549	-0.12(-0.38%)
Apr 16, 2010	31.66	31.96	31.21	31.27	2,049,755	-0.41(-1.29%)
Apr 15, 2010	32.22	32.50	31.61	31.68	1,787,194	-0.68(-2.09%)
Apr 14, 2010	33.23	33.25	32.25	32.35	1,754,452	-0.66(-2.00%)
Apr 13, 2010	32.12	33.11	31.89	33.01	1,291,423	+0.96(+2.98%)
Apr 12, 2010	32.30	32.41	32.05	32.06	1,302,226	-0.14(-0.44%)
Apr 09, 2010	31.65	32.26	31.39	32.20	1,089,761	+0.67(+2.11%)
Apr 08, 2010	31.41	31.60	31.24	31.53	1,641,575	+0.13(+0.40%)
Apr 07, 2010	31.96	32.06	31.32	31.41	1,550,385	-0.62(-1.94%)
Apr 06, 2010	31.55	32.19	31.32	32.03	1,902,413	+0.45(+1.42%)
Apr 05, 2010	31.18	31.93	30.98	31.58	1,263,596	+0.61(+1.97%)
Apr 01, 2010	30.99	30.97	30.97	30.97	1,131,725	+0.12(+0.39%)
Mar 31, 2010	30.91	31.06	30.64	30.85	1,235,988	-0.14(-0.46%)
Mar 30, 2010	31.39	31.39	30.84	30.99	1,376,255	-0.28(-0.91%)
Mar 29, 2010	31.18	31.41	31.06	31.28	1,165,138	+0.25(+0.81%)
Mar 26, 2010	31.56	31.66	30.89	31.03	1,927,614	-0.53(-1.68%)
Mar 25, 2010	31.75	31.96	31.54	31.56	1,720,899	-0.05(-0.16%)
Mar 24, 2010	31.49	32.12	31.40	31.61	1,737,055	+0.09(+0.29%)
Mar 23, 2010	32.03	32.03	31.28	31.52	1,877,820	-0.62(-1.93%)
Mar 22, 2010	31.63	32.22	31.51	32.14	1,576,941	+0.26(+0.82%)
Mar 19, 2010	31.78	31.97	31.40	31.88	2,283,084	+0.04(+0.13%)
Mar 18, 2010	31.85	32.01	31.73	31.84	1,005,957	-0.02(-0.05%)
Mar 17, 2010	31.96	32.01	31.64	31.85	1,314,456	+0.01(+0.04%)
Mar 16, 2010	31.63	31.88	31.39	31.84	2,729,163	+0.26(+0.83%)
Mar 15, 2010	31.37	31.65	31.33	31.58	1,110,178	-0.03(-0.09%)
Mar 12, 2010	31.86	31.93	31.39	31.61	2,095,460	+0.11(+0.36%)
Mar 11, 2010	30.68	31.58	30.54	31.49	4,912,228	+0.80(+2.61%)
Mar 10, 2010	31.00	31.08	30.51	30.69	1,634,328	-0.36(-1.14%)
Mar 09, 2010	30.79	31.50	30.79	31.05	917,002	+0.03(+0.09%)
Mar 08, 2010	30.49	31.09	30.49	31.02	1,473,845	+0.39(+1.29%)
Mar 05, 2010	30.03	30.69	29.93	30.62	2,010,995	+0.73(+2.43%)
Mar 04, 2010	29.87	29.94	29.64	29.90	1,845,941	+0.18(+0.61%)
Mar 03, 2010	29.75	29.86	29.52	29.72	1,247,022	-0.08(-0.28%)
Mar 02, 2010	29.58	29.81	29.38	29.80	1,970,364	+0.23(+0.76%)

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.