Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.88	29.43	28.73	28.88	18,320,856	-0.82(-2.76%)
May 27, 2010	29.04	29.70	28.93	29.70	18,762,052	+1.12(+3.93%)
May 26, 2010	28.10	29.25	27.78	28.58	47,814	+0.65(+2.32%)
May 25, 2010	27.29	27.97	26.97	27.93	30,728,418	-0.14(-0.49%)
May 24, 2010	28.14	28.51	27.75	28.07	16,246,124	-0.34(-1.19%)
May 21, 2010	27.14	28.41	27.14	28.41	23,284,850	+0.76(+2.75%)
May 20, 2010	27.80	28.35	27.65	27.65	30,798,336	-1.21(-4.19%)
May 19, 2010	28.93	29.21	28.60	28.86	21,449,484	-0.29(-1.01%)
May 18, 2010	29.69	29.94	28.97	29.15	195,785	-0.41(-1.37%)
May 17, 2010	29.57	29.68	28.77	29.56	17,515,278	+0.12(+0.41%)
May 14, 2010	29.44	30.06	29.24	29.44	19,607,568	-0.60(-1.99%)
May 13, 2010	30.40	30.71	30.02	30.03	17,873,074	-0.43(-1.40%)
May 12, 2010	30.23	31.29	30.09	30.46	29,544,812	-0.45(-1.44%)
May 11, 2010	30.97	31.33	30.86	30.90	81,618	+0.41(+1.33%)
May 10, 2010	30.58	30.65	30.32	30.50	21,155,102	+1.62(+5.63%)
May 07, 2010	29.26	29.69	28.32	28.87	26,128,484	-0.47(-1.59%)
May 06, 2010	29.42	30.72	26.79	29.34	3,182	-1.63(-5.26%)
May 05, 2010	30.98	31.26	30.32	30.97	20,781,950	-0.65(-2.06%)
May 04, 2010	32.23	32.24	31.39	31.62	15,268,948	-0.84(-2.58%)
May 03, 2010	31.93	32.82	31.84	32.46	12,598,139	+0.62(+1.95%)
Apr 30, 2010	32.14	32.40	31.63	31.84	13,256,466	-0.33(-1.02%)
Apr 29, 2010	31.54	32.31	31.54	32.17	12,238,510	+0.80(+2.56%)
Apr 28, 2010	31.56	31.59	31.08	31.36	12,648,323	-0.03(-0.08%)
Apr 27, 2010	31.79	31.82	31.25	31.39	12,649,181	-0.62(-1.94%)
Apr 26, 2010	31.77	32.10	31.69	32.01	11,551,684	+0.22(+0.68%)
Apr 23, 2010	31.80	31.85	31.54	31.79	8,883,336	+0.01(+0.03%)
Apr 22, 2010	31.37	31.86	31.21	31.79	12,143,478	+0.19(+0.60%)
Apr 21, 2010	31.45	31.76	31.41	31.60	97,364	+0.02(+0.05%)
Apr 20, 2010	31.35	31.67	31.35	31.58	19,109,866	+0.32(+1.02%)
Apr 19, 2010	30.94	31.26	30.75	31.26	11,386,548	+0.29(+0.95%)
Apr 16, 2010	31.30	31.55	30.84	30.96	14,272,791	-0.49(-1.57%)
Apr 15, 2010	31.18	31.55	30.99	31.46	10,629,203	+0.17(+0.55%)
Apr 14, 2010	31.02	31.29	30.91	31.28	10,723,460	+0.31(+1.00%)
Apr 13, 2010	31.00	31.16	30.86	30.97	12,638,315	-0.04(-0.14%)
Apr 12, 2010	31.23	31.40	30.94	31.02	12,046,569	-0.29(-0.91%)
Apr 09, 2010	30.96	31.87	30.80	31.30	24,700,030	+0.48(+1.54%)
Apr 08, 2010	30.49	30.90	30.37	30.83	11,473,877	+0.34(+1.11%)
Apr 07, 2010	30.58	30.67	30.30	30.49	10,694,297	-0.16(-0.54%)
Apr 06, 2010	30.45	30.77	30.33	30.65	14,623,363	+0.16(+0.54%)
Apr 05, 2010	30.49	30.72	30.31	30.49	12,274,627	-0.23(-0.76%)
Apr 01, 2010	30.31	30.72	30.72	30.72	16,897,454	+0.55(+1.83%)
Mar 31, 2010	30.31	30.42	30.08	30.17	12,484,741	-0.16(-0.54%)
Mar 30, 2010	30.36	30.42	30.04	30.33	19,904,520	-0.05(-0.17%)
Mar 29, 2010	30.49	30.61	30.22	30.39	14,533,991	-0.13(-0.43%)
Mar 26, 2010	30.15	30.77	30.12	30.52	26,509,380	+0.19(+0.63%)
Mar 25, 2010	29.81	30.68	29.75	30.33	37,844,628	+0.60(+2.04%)
Mar 24, 2010	29.31	29.75	29.27	29.72	14,111,324	+0.33(+1.12%)
Mar 23, 2010	29.38	29.47	29.15	29.39	8,143,781	+0.05(+0.18%)
Mar 22, 2010	28.93	29.55	28.88	29.34	13,558,669	+0.27(+0.92%)
Mar 19, 2010	29.22	29.37	28.93	29.07	19,357,448	-0.12(-0.41%)
Mar 18, 2010	29.12	29.25	28.96	29.19	9,308,092	+0.03(+0.09%)
Mar 17, 2010	29.20	29.25	28.98	29.17	9,093,119	+0.00(+0.00%)
Mar 16, 2010	29.16	29.24	28.94	29.17	9,803,826	+0.03(+0.09%)
Mar 15, 2010	29.00	29.17	28.96	29.14	9,529,936	+0.03(+0.09%)
Mar 12, 2010	29.22	29.22	28.93	29.12	11,120,457	-0.10(-0.35%)
Mar 11, 2010	28.80	29.22	28.62	29.22	13,188,843	+0.41(+1.44%)
Mar 10, 2010	28.67	29.04	28.61	28.80	11,169,572	+0.02(+0.06%)
Mar 09, 2010	28.52	28.81	28.33	28.79	12,812,660	+0.10(+0.36%)
Mar 08, 2010	28.48	28.95	28.48	28.68	15,246,906	-0.03(-0.09%)
Mar 05, 2010	28.34	28.71	28.30	28.71	22,223,402	+0.56(+2.00%)
Mar 04, 2010	27.34	28.40	27.59	28.15	26,701,310	+0.80(+2.94%)
Mar 03, 2010	27.61	27.62	27.27	27.34	11,970,967	-0.21(-0.75%)
Mar 02, 2010	27.14	27.59	27.13	27.55	16,281,343	+0.29(+1.07%)

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.