Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.66	33.95	33.53	33.66	4,231,222	-0.10(-0.30%)
May 27, 2010	33.52	33.78	33.37	33.76	2,647,669	+0.66(+2.01%)
May 26, 2010	33.65	33.67	33.06	33.10	159	-0.33(-0.97%)
May 25, 2010	33.24	33.42	32.95	33.42	4,661,550	-0.33(-0.98%)
May 24, 2010	33.67	34.05	33.54	33.76	2,461,926	-0.07(-0.22%)
May 21, 2010	33.28	33.83	33.28	33.83	4,446,653	+0.20(+0.60%)
May 20, 2010	33.94	34.16	33.63	33.63	7,255,261	-0.88(-2.56%)
May 19, 2010	34.66	34.69	34.22	34.51	4,523,090	-0.18(-0.52%)
May 18, 2010	34.87	35.03	34.65	34.69	4,475,116	-0.08(-0.22%)
May 17, 2010	34.19	34.83	34.08	34.77	5,842,874	+0.68(+1.98%)
May 14, 2010	34.09	34.17	33.91	34.09	4,284,748	-0.08(-0.24%)
May 13, 2010	34.39	34.56	34.05	34.17	2,675,964	-0.16(-0.47%)
May 12, 2010	34.02	34.41	33.84	34.34	4,362,552	+0.32(+0.94%)
May 11, 2010	34.06	34.36	33.97	34.02	2,972,038	+0.08(+0.24%)
May 10, 2010	33.96	34.03	33.72	33.94	4,895,502	+0.88(+2.67%)
May 07, 2010	33.53	33.59	32.78	33.05	7,046,393	-0.55(-1.64%)
May 06, 2010	33.67	34.34	32.84	33.61	1,278	-0.21(-0.63%)
May 05, 2010	34.02	34.27	33.78	33.82	5,449,464	-0.04(-0.13%)
May 04, 2010	33.97	34.32	33.76	33.86	4,880,724	-0.38(-1.11%)
May 03, 2010	34.49	34.49	33.96	34.24	4,322,854	-0.13(-0.36%)
Apr 30, 2010	34.27	34.69	34.26	34.37	5,531,763	-0.04(-0.13%)
Apr 29, 2010	33.15	34.63	33.15	34.41	12,882,817	+1.52(+4.62%)
Apr 28, 2010	32.93	33.03	32.62	32.89	4,665,847	+0.09(+0.29%)
Apr 27, 2010	33.20	33.31	32.80	32.80	4,790,076	-0.57(-1.71%)
Apr 26, 2010	33.57	33.76	33.32	33.37	3,718,168	-0.18(-0.52%)
Apr 23, 2010	33.71	33.75	33.38	33.54	3,500,829	-0.23(-0.67%)
Apr 22, 2010	33.60	33.78	33.48	33.77	3,740,100	+0.07(+0.20%)
Apr 21, 2010	33.70	33.78	33.48	33.70	17,683	+0.16(+0.49%)
Apr 20, 2010	33.73	33.78	33.25	33.54	3,916,775	-0.11(-0.32%)
Apr 19, 2010	33.67	33.74	33.44	33.64	3,573,997	-0.16(-0.48%)
Apr 16, 2010	33.43	33.86	33.41	33.81	6,215,273	+0.31(+0.93%)
Apr 15, 2010	33.34	33.59	33.10	33.49	3,134,041	+0.01(+0.04%)
Apr 14, 2010	33.23	33.48	33.12	33.48	4,350,390	+0.25(+0.75%)
Apr 13, 2010	33.14	33.32	33.11	33.23	3,478,133	+0.02(+0.08%)
Apr 12, 2010	33.19	33.26	33.09	33.20	2,530,237	+0.17(+0.51%)
Apr 09, 2010	32.73	33.14	32.55	33.04	4,846,147	+0.31(+0.96%)
Apr 08, 2010	32.84	32.89	32.68	32.72	3,691,522	-0.21(-0.65%)
Apr 07, 2010	33.19	33.19	32.87	32.94	3,716,777	-0.24(-0.74%)
Apr 06, 2010	33.18	33.25	33.06	33.18	2,915,796	-0.29(-0.88%)
Apr 05, 2010	33.62	33.66	33.17	33.47	3,133,766	-0.06(-0.19%)
Apr 01, 2010	33.49	33.54	33.54	33.54	3,090,658	+0.11(+0.34%)
Mar 31, 2010	33.51	33.61	33.37	33.42	3,106,402	-0.19(-0.56%)
Mar 30, 2010	33.71	33.91	33.61	33.61	3,097,488	-0.08(-0.24%)
Mar 29, 2010	33.33	33.76	33.22	33.69	3,806,521	+0.06(+0.19%)
Mar 26, 2010	33.93	34.00	33.49	33.63	3,102,022	-0.30(-0.89%)
Mar 25, 2010	34.25	34.28	33.75	33.93	3,981,435	-0.23(-0.68%)
Mar 24, 2010	34.12	34.25	33.99	34.16	3,399,385	-0.09(-0.27%)
Mar 23, 2010	34.00	34.28	33.86	34.26	4,483,105	+0.38(+1.11%)
Mar 22, 2010	33.46	33.98	33.32	33.88	5,805,354	+0.46(+1.37%)
Mar 19, 2010	33.24	33.44	32.96	33.42	5,248,086	+0.37(+1.12%)
Mar 18, 2010	33.14	33.20	32.97	33.05	3,156,226	-0.08(-0.23%)
Mar 17, 2010	33.14	33.23	32.92	33.13	3,144,313	+0.08(+0.25%)
Mar 16, 2010	32.99	33.10	32.85	33.05	3,057,315	+0.20(+0.61%)
Mar 15, 2010	32.82	32.86	32.77	32.85	2,214,836	+0.01(+0.04%)
Mar 12, 2010	32.91	33.19	32.80	32.84	3,474,098	-0.13(-0.38%)
Mar 11, 2010	33.02	33.14	32.74	32.96	3,730,805	+0.11(+0.34%)
Mar 10, 2010	32.82	33.00	32.72	32.85	3,355,829	+0.05(+0.15%)
Mar 09, 2010	32.80	32.97	32.73	32.80	2,251,181	-0.12(-0.36%)
Mar 08, 2010	33.03	33.03	32.85	32.92	2,426,553	-0.19(-0.59%)
Mar 05, 2010	33.00	33.12	32.79	33.11	2,636,663	+0.18(+0.53%)
Mar 04, 2010	32.89	33.15	32.66	32.94	4,414,956	+0.05(+0.15%)
Mar 03, 2010	32.90	33.02	32.83	32.89	3,278,038	-0.02(-0.08%)
Mar 02, 2010	32.73	33.01	32.73	32.91	3,679,552	+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.