Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.74	32.08	31.36	31.81	6,360,181	+0.06(+0.20%)
May 27, 2010	31.02	31.78	30.93	31.74	6,092,436	+1.11(+3.63%)
May 26, 2010	31.04	31.18	30.53	30.63	7,191,127	-0.36(-1.15%)
May 25, 2010	29.72	30.99	29.72	30.99	7,658,304	+0.27(+0.87%)
May 24, 2010	31.02	31.26	30.28	30.72	5,947,122	-0.44(-1.40%)
May 21, 2010	29.64	31.39	29.58	31.16	12,352,335	+1.12(+3.73%)
May 20, 2010	30.45	31.34	29.91	30.04	9,892,332	-1.62(-5.12%)
May 19, 2010	32.56	32.77	31.50	31.66	7,190,542	-0.92(-2.81%)
May 18, 2010	32.98	33.14	32.50	32.57	7,024,954	+0.47(+1.47%)
May 17, 2010	31.82	32.22	31.54	32.10	5,423,152	+0.48(+1.52%)
May 14, 2010	32.19	32.21	31.42	31.62	5,750,697	-0.73(-2.26%)
May 13, 2010	32.71	32.97	32.31	32.35	3,672,028	-0.63(-1.92%)
May 12, 2010	31.98	33.04	31.84	32.98	3,935,704	+0.98(+3.06%)
May 11, 2010	32.14	32.41	31.31	32.00	4,115,079	+0.22(+0.70%)
May 10, 2010	31.60	31.96	31.05	31.78	3,980,864	+1.51(+5.00%)
May 07, 2010	31.31	31.47	30.27	30.27	7,407,349	-1.07(-3.41%)
May 06, 2010	32.43	32.57	30.26	31.34	5,713,974	-1.27(-3.90%)
May 05, 2010	32.48	32.65	32.16	32.61	4,261,750	+0.49(+1.52%)
May 04, 2010	32.88	32.99	31.82	32.12	4,340,112	-1.12(-3.37%)
May 03, 2010	32.71	33.39	32.66	33.24	6,899,298	+1.03(+3.21%)
Apr 30, 2010	32.35	32.40	32.01	32.21	3,771,855	+0.02(+0.06%)
Apr 29, 2010	31.90	32.32	31.73	32.19	2,184,054	+0.35(+1.09%)
Apr 28, 2010	31.92	32.14	31.76	31.84	2,715,736	+0.02(+0.06%)
Apr 27, 2010	32.17	32.42	31.78	31.82	3,936,998	-0.37(-1.16%)
Apr 26, 2010	32.14	32.33	32.00	32.20	1,961,425	-0.01(-0.03%)
Apr 23, 2010	31.90	32.23	31.66	32.21	2,718,748	+0.18(+0.56%)
Apr 22, 2010	31.64	32.04	31.35	32.03	2,901,492	+0.24(+0.76%)
Apr 21, 2010	31.53	31.82	31.39	31.79	2,897,432	+0.26(+0.82%)
Apr 20, 2010	31.45	31.59	31.37	31.53	4,058,706	+0.11(+0.34%)
Apr 19, 2010	31.42	31.57	31.27	31.42	5,024,994	-0.14(-0.45%)
Apr 16, 2010	31.37	31.67	31.34	31.57	5,261,020	+0.11(+0.34%)
Apr 15, 2010	31.13	31.53	31.05	31.46	3,642,679	+0.16(+0.52%)
Apr 14, 2010	31.10	31.32	31.03	31.30	3,136,849	+0.10(+0.34%)
Apr 13, 2010	30.48	31.23	30.48	31.19	3,772,707	+0.46(+1.51%)
Apr 12, 2010	30.69	30.84	30.60	30.73	3,029,562	+0.00(+0.00%)
Apr 09, 2010	30.67	30.73	30.50	30.73	2,509,036	+0.02(+0.06%)
Apr 08, 2010	30.77	30.77	30.38	30.71	2,620,443	-0.06(-0.20%)
Apr 07, 2010	31.05	31.05	30.63	30.77	2,486,208	-0.35(-1.12%)
Apr 06, 2010	31.02	31.15	30.95	31.12	2,547,116	+0.08(+0.26%)
Apr 05, 2010	30.75	31.08	30.64	31.04	1,727,195	+0.33(+1.07%)
Apr 01, 2010	30.59	30.71	30.71	30.71	2,634,651	+0.17(+0.55%)
Mar 31, 2010	30.45	30.77	30.41	30.54	2,689,637	-0.04(-0.12%)
Mar 30, 2010	30.62	30.71	30.43	30.58	2,317,293	+0.04(+0.12%)
Mar 29, 2010	30.46	30.69	30.36	30.54	3,169,970	+0.07(+0.23%)
Mar 26, 2010	30.62	30.82	30.31	30.47	3,345,503	-0.14(-0.47%)
Mar 25, 2010	30.97	31.05	30.61	30.61	3,412,404	-0.30(-0.98%)
Mar 24, 2010	30.76	31.03	30.76	30.92	3,861,094	+0.12(+0.40%)
Mar 23, 2010	30.94	31.01	30.63	30.79	2,741,967	-0.27(-0.87%)
Mar 22, 2010	30.56	31.09	30.56	31.06	3,210,832	+0.26(+0.85%)
Mar 19, 2010	30.93	31.12	30.57	30.80	4,641,897	-0.04(-0.12%)
Mar 18, 2010	30.62	30.98	30.61	30.84	3,111,949	+0.11(+0.35%)
Mar 17, 2010	30.71	31.01	30.51	30.73	3,763,937	-0.10(-0.32%)
Mar 16, 2010	30.84	30.93	30.69	30.83	2,804,418	+0.00(+0.00%)
Mar 15, 2010	30.69	30.85	30.65	30.83	2,036,435	+0.03(+0.09%)
Mar 12, 2010	30.60	30.85	30.54	30.80	2,989,658	+0.06(+0.20%)
Mar 11, 2010	30.48	30.75	30.48	30.74	2,980,707	+0.06(+0.20%)
Mar 10, 2010	30.21	30.75	30.13	30.68	5,274,314	+0.46(+1.53%)
Mar 09, 2010	30.04	30.27	30.04	30.21	3,689,195	-0.03(-0.09%)
Mar 08, 2010	30.07	30.26	30.03	30.24	3,302,132	+0.06(+0.21%)
Mar 05, 2010	29.69	30.20	29.69	30.18	4,031,857	+0.43(+1.44%)
Mar 04, 2010	29.62	29.80	29.33	29.75	3,479,946	+0.20(+0.66%)
Mar 03, 2010	29.43	29.78	29.39	29.56	3,914,805	+0.07(+0.24%)
Mar 02, 2010	29.16	29.63	29.15	29.48	4,994,638	+0.20(+0.70%)

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.