Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.46	29.76	29.19	29.46	2,182,054	-0.52(-1.73%)
May 27, 2010	29.52	30.00	29.42	29.98	2,840,484	+0.71(+2.42%)
May 26, 2010	29.39	29.81	29.21	29.27	13,894	-0.43(-1.45%)
May 25, 2010	29.08	29.74	28.91	29.70	3,868,181	-0.01(-0.02%)
May 24, 2010	29.89	30.07	29.70	29.71	3,531,116	+0.08(+0.28%)
May 21, 2010	29.05	29.66	28.84	29.62	8,093,047	+0.22(+0.75%)
May 20, 2010	29.32	29.91	29.26	29.40	13,737	-0.66(-2.21%)
May 19, 2010	29.89	30.22	29.78	30.07	2,549,152	-0.03(-0.08%)
May 18, 2010	30.37	30.55	29.96	30.09	395	-0.15(-0.48%)
May 17, 2010	29.89	30.35	29.72	30.24	2,582,071	+0.34(+1.12%)
May 14, 2010	29.90	30.20	29.73	29.90	3,639,017	-0.60(-1.97%)
May 13, 2010	30.70	30.80	30.49	30.50	1,425,802	-0.30(-0.97%)
May 12, 2010	30.98	31.08	30.64	30.80	3,761,433	+0.03(+0.10%)
May 11, 2010	31.01	31.12	30.71	30.77	2,443,153	-0.25(-0.82%)
May 10, 2010	30.89	31.02	30.71	31.02	3,987,328	+1.15(+3.85%)
May 07, 2010	29.67	30.26	29.18	29.87	4,479,956	+0.32(+1.07%)
May 06, 2010	29.56	30.54	28.06	29.55	632	-0.31(-1.04%)
May 05, 2010	30.02	30.25	29.77	29.86	2,975,934	-0.15(-0.51%)
May 04, 2010	30.19	30.46	29.79	30.02	7,265	-0.63(-2.05%)
May 03, 2010	30.47	30.71	30.33	30.64	2,070,795	+0.30(+0.98%)
Apr 30, 2010	30.74	30.81	30.30	30.35	6,361,745	-0.24(-0.79%)
Apr 29, 2010	30.69	30.94	30.50	30.59	6,889,011	-0.35(-1.12%)
Apr 28, 2010	31.01	31.15	30.69	30.94	2,600,321	+0.14(+0.46%)
Apr 27, 2010	31.25	31.36	30.68	30.79	17,622	-0.72(-2.28%)
Apr 26, 2010	31.69	31.73	31.48	31.51	1,316,476	-0.09(-0.29%)
Apr 23, 2010	31.40	31.64	31.35	31.61	1,554,396	+0.17(+0.55%)
Apr 22, 2010	31.22	31.49	30.95	31.43	1,858,327	+0.01(+0.02%)
Apr 21, 2010	31.44	31.54	31.18	31.43	2,200,361	-0.03(-0.10%)
Apr 20, 2010	31.88	31.96	31.25	31.46	3,031,255	+0.30(+0.96%)
Apr 19, 2010	31.19	31.28	30.81	31.16	2,392,856	-0.06(-0.18%)
Apr 16, 2010	31.71	31.73	30.99	31.22	3,795,790	-1.10(-3.40%)
Apr 15, 2010	32.15	32.34	32.12	32.31	2,224,573	+0.18(+0.56%)
Apr 14, 2010	31.96	32.16	31.84	32.13	2,821,600	+0.49(+1.55%)
Apr 13, 2010	31.60	31.77	31.44	31.64	1,778,336	+0.18(+0.57%)
Apr 12, 2010	31.58	31.63	31.39	31.46	1,930,801	-0.35(-1.09%)
Apr 09, 2010	31.60	31.92	31.60	31.81	2,910,536	+0.47(+1.50%)
Apr 08, 2010	30.79	31.59	30.76	31.34	4,296,123	+1.00(+3.29%)
Apr 07, 2010	30.56	30.56	30.19	30.34	2,193,271	-0.22(-0.73%)
Apr 06, 2010	30.55	30.71	30.45	30.56	3,138,035	+0.07(+0.22%)
Apr 05, 2010	30.33	30.53	30.17	30.50	2,724,805	+0.35(+1.17%)
Apr 01, 2010	30.14	30.14	30.14	30.14	2,935,630	+0.28(+0.94%)
Mar 31, 2010	29.87	30.04	29.76	29.86	2,221,489	-0.40(-1.33%)
Mar 30, 2010	30.14	30.36	30.00	30.27	2,372,560	+0.13(+0.43%)
Mar 29, 2010	29.97	30.17	29.91	30.14	1,563,509	+0.32(+1.08%)
Mar 26, 2010	29.79	30.05	29.71	29.81	2,424,650	+0.16(+0.52%)
Mar 25, 2010	29.86	29.93	29.64	29.66	2,601,985	-0.25(-0.83%)
Mar 24, 2010	30.04	30.05	29.76	29.91	2,363,725	-0.46(-1.51%)
Mar 23, 2010	30.22	30.38	30.10	30.37	1,972,180	+0.07(+0.25%)
Mar 22, 2010	30.09	30.44	30.04	30.29	1,374,525	-0.09(-0.31%)
Mar 19, 2010	30.59	30.60	30.29	30.38	2,294,722	-0.30(-0.99%)
Mar 18, 2010	30.44	30.71	30.41	30.69	3,563,566	+0.60(+2.00%)
Mar 17, 2010	30.32	30.35	29.94	30.09	3,587,229	-0.19(-0.62%)
Mar 16, 2010	30.10	30.32	30.05	30.27	1,602,127	+0.14(+0.47%)
Mar 15, 2010	30.11	30.17	30.06	30.13	2,156,528	+0.02(+0.08%)
Mar 12, 2010	30.17	30.32	30.02	30.10	1,928,468	-0.24(-0.78%)
Mar 11, 2010	29.92	30.38	29.92	30.34	2,654,650	+0.50(+1.68%)
Mar 10, 2010	29.78	29.88	29.63	29.84	2,765,975	+0.11(+0.38%)
Mar 09, 2010	29.57	29.91	29.52	29.73	2,848,778	-0.22(-0.75%)
Mar 08, 2010	29.50	30.05	29.50	29.95	5,007,544	+0.53(+1.81%)
Mar 05, 2010	29.42	29.60	29.20	29.42	3,999,524	+0.07(+0.23%)
Mar 04, 2010	29.12	29.37	29.06	29.35	3,149,534	-0.30(-1.03%)
Mar 03, 2010	29.88	30.08	29.47	29.65	5,606,804	-0.75(-2.47%)
Mar 02, 2010	30.68	30.68	30.39	30.40	3,755,099	-0.35(-1.13%)

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.