Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.28	31.70	30.92	31.28	4,896,061	-0.29(-0.92%)
May 27, 2010	30.88	31.59	30.85	31.57	4,144,856	+1.13(+3.71%)
May 26, 2010	30.48	30.98	30.32	30.44	200	+0.17(+0.56%)
May 25, 2010	30.10	30.30	29.50	30.27	6,030,707	-0.43(-1.40%)
May 24, 2010	30.80	31.07	30.42	30.70	5,126,055	-0.13(-0.42%)
May 21, 2010	30.07	30.98	30.05	30.83	6,502,120	+0.15(+0.49%)
May 20, 2010	30.73	31.26	30.59	30.68	6,419,452	-0.74(-2.36%)
May 19, 2010	31.14	31.58	31.00	31.42	4,002,816	+0.13(+0.42%)
May 18, 2010	31.72	31.96	31.08	31.29	99,600	-0.11(-0.35%)
May 17, 2010	31.34	31.71	30.94	31.40	3,794,871	+0.09(+0.29%)
May 14, 2010	31.31	31.56	31.05	31.31	3,599,317	-0.29(-0.92%)
May 13, 2010	31.92	31.96	31.58	31.60	3,951,463	-0.19(-0.60%)
May 12, 2010	31.27	31.84	31.01	31.79	3,151,768	+0.57(+1.83%)
May 11, 2010	31.31	31.50	31.14	31.22	4,061,507	+0.16(+0.52%)
May 10, 2010	30.92	31.10	30.84	31.06	3,938,579	+1.15(+3.84%)
May 07, 2010	30.56	30.61	29.39	29.91	6,272,337	-0.84(-2.73%)
May 06, 2010	30.87	31.43	28.95	30.75	6,056,642	-0.03(-0.10%)
May 05, 2010	30.97	31.20	30.77	30.78	3,669,985	-0.19(-0.61%)
May 04, 2010	31.05	31.18	30.72	30.97	2,848,915	-0.31(-0.99%)
May 03, 2010	31.03	31.36	30.91	31.28	2,472,359	+0.43(+1.39%)
Apr 30, 2010	31.42	31.60	30.85	30.85	3,380,594	-0.51(-1.63%)
Apr 29, 2010	30.97	31.64	30.93	31.36	3,960,890	+0.57(+1.85%)
Apr 28, 2010	30.91	31.15	30.68	30.79	3,087,370	-0.07(-0.23%)
Apr 27, 2010	31.00	31.39	30.77	30.86	3,571,080	-0.37(-1.18%)
Apr 26, 2010	31.10	31.44	30.83	31.23	4,281,902	+0.10(+0.32%)
Apr 23, 2010	31.50	31.57	30.79	31.13	4,950,790	-0.28(-0.89%)
Apr 22, 2010	31.29	31.79	30.76	31.41	8,444,488	+1.05(+3.46%)
Apr 21, 2010	30.43	30.59	29.98	30.36	12,251	-0.02(-0.07%)
Apr 20, 2010	29.97	30.49	29.88	30.38	4,190,097	+0.56(+1.88%)
Apr 19, 2010	29.89	29.99	29.58	29.82	4,306,555	-0.06(-0.20%)
Apr 16, 2010	29.50	29.92	29.36	29.88	5,992,129	+0.39(+1.32%)
Apr 15, 2010	29.19	29.50	29.09	29.49	2,217,149	+0.29(+0.99%)
Apr 14, 2010	29.49	29.50	29.02	29.20	2,763,947	-0.26(-0.88%)
Apr 13, 2010	29.24	29.50	28.95	29.46	2,777,930	+0.12(+0.41%)
Apr 12, 2010	29.49	29.51	29.27	29.34	1,839,452	-0.13(-0.44%)
Apr 09, 2010	29.26	29.48	29.18	29.47	2,018,621	+0.29(+0.99%)
Apr 08, 2010	29.58	29.58	29.10	29.18	3,767,206	+0.14(+0.48%)
Apr 07, 2010	28.93	29.07	28.77	29.04	3,151,123	+0.01(+0.03%)
Apr 06, 2010	28.92	29.14	28.80	29.03	1,739,060	+0.48(+1.68%)
Apr 05, 2010	28.63	29.02	28.53	28.55	2,339,689	-0.04(-0.14%)
Apr 01, 2010	28.99	28.59	28.59	28.59	3,680,900	-0.33(-1.14%)
Mar 31, 2010	29.27	29.27	28.75	28.92	2,407,204	-0.36(-1.23%)
Mar 30, 2010	28.93	29.33	28.86	29.28	2,740,710	+0.44(+1.53%)
Mar 29, 2010	28.76	28.93	28.62	28.84	2,064,767	+0.25(+0.87%)
Mar 26, 2010	28.63	28.72	28.30	28.59	2,554,873	-0.01(-0.03%)
Mar 25, 2010	28.89	28.89	28.55	28.60	2,623,644	-0.12(-0.42%)
Mar 24, 2010	29.27	29.30	28.66	28.72	2,158,544	-0.49(-1.68%)
Mar 23, 2010	29.43	29.43	28.90	29.21	2,345,672	-0.08(-0.27%)
Mar 22, 2010	28.62	29.31	28.50	29.29	4,848,746	+0.61(+2.13%)
Mar 19, 2010	28.68	29.11	28.27	28.68	5,468,590	+0.11(+0.39%)
Mar 18, 2010	28.37	28.62	28.19	28.57	2,756,569	+0.37(+1.31%)
Mar 17, 2010	28.57	28.58	28.18	28.20	3,088,463	-0.16(-0.56%)
Mar 16, 2010	28.42	28.45	27.93	28.36	4,210,584	+0.61(+2.20%)
Mar 15, 2010	27.72	27.79	27.70	27.75	2,754,914	-0.18(-0.64%)
Mar 12, 2010	28.17	28.25	27.80	27.93	2,337,158	-0.15(-0.53%)
Mar 11, 2010	27.95	28.12	27.80	28.08	1,678,749	+0.03(+0.11%)
Mar 10, 2010	27.95	28.19	27.88	28.05	2,364,562	+0.06(+0.21%)
Mar 09, 2010	28.02	28.16	27.90	27.99	2,907,839	-0.08(-0.29%)
Mar 08, 2010	28.41	28.45	28.05	28.07	2,469,950	-0.34(-1.20%)
Mar 05, 2010	28.02	28.41	27.98	28.41	2,715,829	+0.42(+1.50%)
Mar 04, 2010	28.00	28.16	27.91	27.99	2,659,340	-0.01(-0.04%)
Mar 03, 2010	28.50	28.50	27.97	28.00	3,090,229	-0.46(-1.62%)
Mar 02, 2010	28.20	28.50	28.08	28.46	2,366,287	+0.39(+1.39%)

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.