Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.00	31.20	30.78	31.00	57,044	+0.00(+0.00%)
May 27, 2010	30.98	32.25	30.60	31.00	72,137	+0.41(+1.34%)
May 26, 2010	30.82	30.98	30.35	30.59	144,441	+0.59(+1.97%)
May 25, 2010	29.93	30.07	29.25	30.00	205,720	+0.01(+0.03%)
May 24, 2010	29.75	30.10	29.26	29.99	106,535	+0.24(+0.81%)
May 21, 2010	29.59	30.11	29.25	29.75	105,535	-0.06(-0.20%)
May 20, 2010	29.82	29.84	29.42	29.81	133,803	-0.41(-1.36%)
May 19, 2010	31.17	31.25	29.87	30.22	79,233	-0.99(-3.17%)
May 18, 2010	31.79	32.05	31.00	31.21	78,753	-0.41(-1.30%)
May 17, 2010	32.49	32.49	31.00	31.62	63,459	-0.36(-1.13%)
May 14, 2010	31.98	32.40	31.81	31.98	63,200	-0.52(-1.60%)
May 13, 2010	32.66	32.88	31.89	32.50	49,525	-0.18(-0.55%)
May 12, 2010	32.39	32.68	32.07	32.68	55,324	+0.49(+1.52%)
May 11, 2010	32.26	32.60	32.02	32.19	128,004	+0.39(+1.23%)
May 10, 2010	32.71	32.78	31.74	31.80	130,126	+0.52(+1.66%)
May 07, 2010	31.40	31.49	29.37	31.28	204,171	+2.13(+7.31%)
May 06, 2010	29.00	32.74	22.58	29.15	33,162	-2.55(-8.04%)
May 05, 2010	32.01	32.13	31.50	31.70	67,777	-0.03(-0.09%)
May 04, 2010	31.65	32.05	31.48	31.73	1,037	-0.23(-0.72%)
May 03, 2010	31.49	32.00	31.46	31.96	65,113	+0.43(+1.36%)
Apr 30, 2010	31.44	31.93	30.70	31.53	86,999	-0.70(-2.17%)
Apr 29, 2010	31.95	32.37	31.00	32.23	103,956	+0.36(+1.13%)
Apr 28, 2010	32.38	32.49	30.75	31.87	214,238	-0.25(-0.78%)
Apr 27, 2010	32.93	33.06	32.05	32.12	81,855	-0.81(-2.46%)
Apr 26, 2010	33.06	33.09	32.70	32.93	44,468	+0.01(+0.03%)
Apr 23, 2010	32.69	33.19	32.53	32.92	57,723	+0.31(+0.95%)
Apr 22, 2010	32.58	32.70	32.04	32.61	43,301	+0.26(+0.80%)
Apr 21, 2010	33.14	33.25	32.35	32.35	142,499	-1.07(-3.20%)
Apr 20, 2010	33.27	33.78	33.12	33.42	41,170	+0.16(+0.48%)
Apr 19, 2010	32.99	33.31	32.75	33.26	27,982	+0.27(+0.82%)
Apr 16, 2010	33.48	33.48	32.17	32.99	94,632	-0.44(-1.32%)
Apr 15, 2010	33.11	33.45	32.90	33.43	101,083	+0.27(+0.81%)
Apr 14, 2010	33.44	33.52	33.06	33.16	71,293	-0.31(-0.93%)
Apr 13, 2010	32.80	33.47	32.42	33.47	133,052	+0.52(+1.58%)
Apr 12, 2010	32.66	33.06	32.63	32.95	45,630	+0.29(+0.89%)
Apr 09, 2010	32.30	32.81	32.16	32.66	69,703	+0.35(+1.08%)
Apr 08, 2010	32.16	32.40	31.88	32.31	58,578	+0.06(+0.19%)
Apr 07, 2010	32.31	32.70	32.17	32.25	88,399	-0.13(-0.40%)
Apr 06, 2010	31.95	32.46	31.95	32.38	63,448	+0.49(+1.54%)
Apr 05, 2010	31.50	32.37	31.04	31.89	71,354	+0.39(+1.24%)
Apr 01, 2010	30.50	31.50	31.50	31.50	69,600	+1.10(+3.62%)
Mar 31, 2010	29.90	30.45	29.90	30.40	64,316	+0.40(+1.33%)
Mar 30, 2010	30.26	30.33	29.68	30.00	148,498	-0.05(-0.17%)
Mar 29, 2010	29.70	30.43	29.66	30.05	71,743	+0.35(+1.18%)
Mar 26, 2010	29.74	30.33	29.63	29.70	52,762	-0.05(-0.17%)
Mar 25, 2010	30.31	30.49	29.68	29.75	146,747	-0.52(-1.72%)
Mar 24, 2010	30.20	30.68	30.14	30.27	177,556	+0.01(+0.03%)
Mar 23, 2010	30.35	30.70	30.16	30.26	69,349	-0.18(-0.59%)
Mar 22, 2010	30.36	30.60	29.97	30.44	103,040	+0.07(+0.23%)
Mar 19, 2010	30.66	31.08	29.99	30.37	134,587	-0.57(-1.84%)
Mar 18, 2010	30.92	31.20	30.85	30.94	47,926	+0.01(+0.03%)
Mar 17, 2010	31.15	31.33	30.86	30.93	93,050	-0.06(-0.19%)
Mar 16, 2010	31.55	31.57	30.93	30.99	112,318	-0.34(-1.09%)
Mar 15, 2010	30.96	31.45	30.90	31.33	149,608	+0.30(+0.97%)
Mar 12, 2010	31.25	31.25	30.80	31.03	155,430	+0.08(+0.26%)
Mar 11, 2010	31.16	31.25	30.70	30.95	113,317	-0.21(-0.67%)
Mar 10, 2010	30.69	31.22	30.66	31.16	63,472	+0.34(+1.10%)
Mar 09, 2010	30.41	30.89	30.41	30.82	68,151	+0.10(+0.33%)
Mar 08, 2010	30.04	30.89	30.00	30.72	84,603	+0.57(+1.89%)
Mar 05, 2010	30.42	30.42	29.82	30.15	98,692	+0.01(+0.03%)
Mar 04, 2010	30.51	30.58	30.10	30.14	109,616	-0.37(-1.21%)
Mar 03, 2010	30.60	30.85	29.97	30.51	64,150	+0.24(+0.79%)
Mar 02, 2010	30.25	30.47	29.98	30.27	65,209	+0.05(+0.17%)

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.