Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.33	32.79	31.95	32.33	416,184	-0.50(-1.52%)
May 27, 2010	32.00	32.83	32.00	32.83	359,996	+1.21(+3.81%)
May 26, 2010	31.49	32.29	31.23	31.62	649,680	+0.29(+0.93%)
May 25, 2010	31.06	31.42	30.53	31.33	842,624	-0.42(-1.34%)
May 24, 2010	31.50	32.10	31.40	31.75	920,638	+0.06(+0.18%)
May 21, 2010	30.90	31.75	30.77	31.70	777,739	+0.41(+1.30%)
May 20, 2010	30.99	31.73	30.89	31.29	1,138,210	-1.13(-3.49%)
May 19, 2010	33.01	33.34	32.10	32.42	432,968	-0.70(-2.11%)
May 18, 2010	33.75	33.85	32.89	33.12	76,696	-0.43(-1.28%)
May 17, 2010	33.45	34.07	32.99	33.55	856,612	+0.14(+0.42%)
May 14, 2010	33.41	33.65	33.19	33.41	1,073,193	-0.10(-0.30%)
May 13, 2010	33.29	33.76	33.05	33.51	537,116	+0.00(+0.00%)
May 12, 2010	32.29	33.61	32.24	33.51	473,423	+1.26(+3.90%)
May 11, 2010	32.20	32.58	32.12	32.25	358,030	-0.03(-0.10%)
May 10, 2010	31.93	32.29	31.86	32.28	522,822	+2.06(+6.82%)
May 07, 2010	31.03	31.10	30.15	30.22	665,928	-0.77(-2.48%)
May 06, 2010	31.51	32.02	29.85	30.99	727,904	-0.58(-1.84%)
May 05, 2010	31.56	31.94	31.48	31.57	776,166	-0.51(-1.60%)
May 04, 2010	31.91	32.16	31.40	32.08	580,877	-0.12(-0.39%)
May 03, 2010	31.38	32.29	31.27	32.21	480,099	+0.97(+3.10%)
Apr 30, 2010	32.13	32.27	31.22	31.24	585,374	-0.94(-2.93%)
Apr 29, 2010	32.75	32.75	31.94	32.18	868,794	-0.44(-1.35%)
Apr 28, 2010	33.16	33.20	32.55	32.62	936,108	-0.32(-0.98%)
Apr 27, 2010	34.23	34.47	32.76	32.94	1,883,392	-1.52(-4.42%)
Apr 26, 2010	34.05	34.56	34.03	34.47	398,695	+0.46(+1.34%)
Apr 23, 2010	33.83	34.06	33.73	34.01	236,076	+0.27(+0.81%)
Apr 22, 2010	32.62	33.82	32.48	33.74	491,814	+0.95(+2.90%)
Apr 21, 2010	32.70	32.85	32.37	32.79	260,470	+0.17(+0.53%)
Apr 20, 2010	32.25	32.78	32.12	32.61	238,792	+0.47(+1.47%)
Apr 19, 2010	31.92	32.26	31.67	32.14	206,102	+0.05(+0.15%)
Apr 16, 2010	32.21	32.40	31.62	32.09	331,181	-0.30(-0.92%)
Apr 15, 2010	32.22	32.57	32.22	32.39	274,833	-0.05(-0.15%)
Apr 14, 2010	31.83	32.44	31.67	32.44	266,168	+0.64(+2.00%)
Apr 13, 2010	31.37	31.85	31.28	31.80	322,436	+0.31(+0.97%)
Apr 12, 2010	31.69	31.78	31.26	31.49	443,929	-0.10(-0.31%)
Apr 09, 2010	31.78	31.90	31.40	31.59	372,641	-0.19(-0.60%)
Apr 08, 2010	32.01	32.01	31.35	31.78	269,374	-0.36(-1.13%)
Apr 07, 2010	31.93	32.46	31.80	32.15	345,792	+0.13(+0.41%)
Apr 06, 2010	31.70	32.19	31.70	32.02	352,441	-0.02(-0.08%)
Apr 05, 2010	31.88	32.14	31.78	32.04	329,535	+0.26(+0.83%)
Apr 01, 2010	31.74	31.78	31.78	31.78	206,898	+0.23(+0.74%)
Mar 31, 2010	31.69	31.90	31.53	31.54	279,594	-0.27(-0.86%)
Mar 30, 2010	31.81	32.04	31.58	31.82	237,667	-0.02(-0.08%)
Mar 29, 2010	31.84	31.96	31.71	31.84	496,781	+0.13(+0.42%)
Mar 26, 2010	32.06	32.14	31.64	31.71	637,183	-0.27(-0.85%)
Mar 25, 2010	32.14	32.47	31.92	31.98	726,771	+0.07(+0.21%)
Mar 24, 2010	31.98	32.14	31.83	31.92	388,653	-0.11(-0.34%)
Mar 23, 2010	31.42	32.09	31.42	32.02	309,398	+0.51(+1.60%)
Mar 22, 2010	30.86	31.56	30.66	31.52	145,646	+0.41(+1.30%)
Mar 19, 2010	31.38	31.60	30.86	31.11	581,548	-0.29(-0.92%)
Mar 18, 2010	31.54	31.64	31.25	31.40	196,338	-0.22(-0.68%)
Mar 17, 2010	31.55	31.93	31.43	31.62	274,693	+0.22(+0.69%)
Mar 16, 2010	31.10	31.43	30.96	31.40	297,074	+0.26(+0.85%)
Mar 15, 2010	30.82	31.20	30.80	31.14	304,230	+0.27(+0.89%)
Mar 12, 2010	30.62	30.99	30.47	30.87	269,525	+0.19(+0.62%)
Mar 11, 2010	30.53	30.83	30.15	30.68	299,520	-0.02(-0.08%)
Mar 10, 2010	30.72	30.76	30.36	30.70	442,759	-0.08(-0.27%)
Mar 09, 2010	30.05	30.86	30.01	30.78	808,582	+0.69(+2.28%)
Mar 08, 2010	29.95	30.20	29.94	30.10	342,343	+0.26(+0.89%)
Mar 05, 2010	29.63	29.88	29.63	29.83	237,851	+0.22(+0.75%)
Mar 04, 2010	29.66	29.86	29.48	29.61	282,407	+0.06(+0.20%)
Mar 03, 2010	29.60	29.83	29.32	29.55	312,085	-0.08(-0.26%)
Mar 02, 2010	29.23	29.70	29.14	29.62	493,715	+0.38(+1.31%)

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.