Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.97	32.34	31.91	31.97	7,451	-0.39(-1.22%)
May 27, 2010	32.17	32.45	32.12	32.36	2,560	+0.79(+2.49%)
May 26, 2010	31.76	31.91	31.52	31.57	7,463	-0.39(-1.23%)
May 25, 2010	31.41	32.01	31.39	31.97	10,759	-0.13(-0.41%)
May 24, 2010	32.16	32.36	32.07	32.10	9,535	-0.52(-1.61%)
May 21, 2010	31.81	32.62	31.81	32.62	20,315	+0.32(+0.98%)
May 20, 2010	32.16	32.52	32.11	32.31	15,624	-0.57(-1.74%)
May 19, 2010	32.67	32.94	32.54	32.88	43,869	+0.27(+0.83%)
May 18, 2010	33.03	33.23	32.58	32.61	20,567	-0.91(-2.72%)
May 17, 2010	33.20	33.57	32.94	33.52	101,649	+0.74(+2.26%)
May 14, 2010	32.78	33.17	32.77	32.78	45,899	-0.78(-2.32%)
May 13, 2010	33.65	33.70	33.43	33.56	22,653	-0.22(-0.65%)
May 12, 2010	33.51	33.80	33.48	33.78	10,339	+0.22(+0.66%)
May 11, 2010	33.67	33.67	33.50	33.56	10,010	-0.65(-1.90%)
May 10, 2010	34.23	34.29	34.13	34.20	10,768	+1.06(+3.20%)
May 07, 2010	33.13	33.66	33.00	33.15	156,765	+2.06(+6.62%)
May 06, 2010	31.23	33.93	31.09	31.09	6,636	-2.58(-7.67%)
May 05, 2010	33.47	33.72	33.47	33.67	17,242	+0.01(+0.02%)
May 04, 2010	34.34	34.34	33.66	33.66	23,468	-1.20(-3.43%)
May 03, 2010	34.62	35.03	34.62	34.86	125,953	+0.24(+0.69%)
Apr 30, 2010	35.08	35.08	34.62	34.62	31,468	-0.45(-1.28%)
Apr 29, 2010	34.79	35.13	34.79	35.07	49,306	+0.50(+1.45%)
Apr 28, 2010	34.69	34.77	34.51	34.57	44,565	-0.01(-0.02%)
Apr 27, 2010	35.28	35.32	34.57	34.57	81,866	-0.73(-2.05%)
Apr 26, 2010	35.36	35.44	35.27	35.30	25,376	+0.22(+0.64%)
Apr 23, 2010	34.70	35.08	34.49	35.08	12,188	+0.15(+0.42%)
Apr 22, 2010	34.68	34.93	34.62	34.93	6,468	-0.30(-0.85%)
Apr 21, 2010	35.30	35.30	35.09	35.23	8,398	+0.00(+0.00%)
Apr 20, 2010	35.19	35.24	35.12	35.23	4,613	-0.02(-0.04%)
Apr 19, 2010	35.10	35.24	34.88	35.24	31,903	-0.09(-0.26%)
Apr 16, 2010	35.68	35.77	35.16	35.34	13,109	-0.63(-1.74%)
Apr 15, 2010	35.81	36.13	35.81	35.96	37,648	+0.08(+0.21%)
Apr 14, 2010	35.77	35.99	35.77	35.88	47,427	+0.12(+0.32%)
Apr 13, 2010	35.84	35.84	35.48	35.77	25,628	-0.05(-0.15%)
Apr 12, 2010	35.77	35.90	35.73	35.82	57,971	+0.02(+0.06%)
Apr 09, 2010	35.74	35.85	35.58	35.80	30,222	+0.08(+0.22%)
Apr 08, 2010	35.41	35.77	35.38	35.72	28,422	-0.07(-0.19%)
Apr 07, 2010	35.59	35.83	35.59	35.79	18,097	+0.03(+0.09%)
Apr 06, 2010	35.45	35.82	35.45	35.76	10,148	+0.10(+0.28%)
Apr 05, 2010	35.52	35.75	35.45	35.66	18,204	-0.07(-0.19%)
Apr 01, 2010	35.52	35.73	35.73	35.73	9,854	+0.53(+1.51%)
Mar 31, 2010	35.37	35.59	35.09	35.20	76,621	-0.35(-1.00%)
Mar 30, 2010	35.53	35.72	35.45	35.55	17,069	+0.12(+0.33%)
Mar 29, 2010	35.41	35.44	35.28	35.44	6,896	+0.45(+1.28%)
Mar 26, 2010	34.81	35.13	34.81	34.99	13,339	+0.45(+1.29%)
Mar 25, 2010	34.72	34.84	34.54	34.54	8,205	-0.16(-0.47%)
Mar 24, 2010	34.55	34.82	34.55	34.70	8,997	-0.54(-1.53%)
Mar 23, 2010	35.02	35.24	35.02	35.24	17,376	+0.32(+0.93%)
Mar 22, 2010	34.58	34.98	34.58	34.92	10,764	+0.27(+0.78%)
Mar 19, 2010	34.84	34.84	34.62	34.65	4,343	-0.19(-0.53%)
Mar 18, 2010	34.84	34.96	34.66	34.84	5,878	-0.23(-0.66%)
Mar 17, 2010	34.90	35.14	34.84	35.07	17,823	+0.18(+0.52%)
Mar 16, 2010	34.84	34.91	34.66	34.89	18,376	+0.28(+0.82%)
Mar 15, 2010	34.52	34.60	34.52	34.60	3,818	-0.02(-0.07%)
Mar 12, 2010	34.70	34.74	34.47	34.63	15,606	+0.20(+0.58%)
Mar 11, 2010	34.17	34.43	34.17	34.43	8,032	+0.34(+1.00%)
Mar 10, 2010	34.17	34.24	34.06	34.09	36,701	-0.14(-0.41%)
Mar 09, 2010	34.18	34.51	34.18	34.23	26,564	-0.22(-0.63%)
Mar 08, 2010	34.47	34.47	34.23	34.44	22,184	+0.26(+0.77%)
Mar 05, 2010	33.84	34.21	33.84	34.18	78,728	+0.41(+1.21%)
Mar 04, 2010	33.87	33.88	33.69	33.77	18,619	-0.44(-1.28%)
Mar 03, 2010	34.13	34.32	34.08	34.21	26,158	+0.29(+0.86%)
Mar 02, 2010	33.83	34.12	33.76	33.92	91,464	+0.25(+0.73%)

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.