Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.76	31.87	31.66	31.76	173,171	-0.04(-0.12%)
May 27, 2010	31.45	31.80	31.42	31.80	122,107	+0.35(+1.11%)
May 26, 2010	31.39	31.54	31.27	31.45	158,102	-0.10(-0.33%)
May 25, 2010	31.35	31.78	31.35	31.55	254,291	-0.20(-0.62%)
May 24, 2010	31.83	31.97	31.60	31.75	178,367	-0.33(-1.03%)
May 21, 2010	31.55	32.08	31.55	32.08	164,836	+0.28(+0.87%)
May 20, 2010	31.60	32.00	31.31	31.80	366,169	-0.10(-0.31%)
May 19, 2010	31.79	32.09	31.75	31.90	378,169	+0.04(+0.12%)
May 18, 2010	32.39	32.48	31.84	31.87	128,159	-0.28(-0.88%)
May 17, 2010	32.38	32.40	32.06	32.15	307,335	-0.46(-1.41%)
May 14, 2010	32.61	32.77	32.44	32.61	108,343	-0.18(-0.56%)
May 13, 2010	32.82	32.85	32.76	32.79	93,092	-0.06(-0.17%)
May 12, 2010	33.02	33.09	32.82	32.85	122,451	-0.21(-0.63%)
May 11, 2010	32.92	33.06	32.88	33.06	145,791	+0.23(+0.69%)
May 10, 2010	32.81	32.83	32.74	32.83	103,351	+0.57(+1.77%)
May 07, 2010	32.15	32.37	32.09	32.26	232,370	+0.10(+0.31%)
May 06, 2010	32.97	33.03	31.87	32.16	455,564	-1.06(-3.19%)
May 05, 2010	33.31	33.39	33.21	33.22	162,775	-0.47(-1.38%)
May 04, 2010	33.79	33.79	33.63	33.69	280,374	-0.25(-0.74%)
May 03, 2010	33.89	33.94	33.74	33.94	246,871	+0.05(+0.13%)
Apr 30, 2010	33.84	33.94	33.76	33.89	76,662	+0.22(+0.65%)
Apr 29, 2010	33.61	33.85	33.61	33.67	143,688	+0.13(+0.38%)
Apr 28, 2010	33.76	33.76	33.51	33.54	155,233	-0.16(-0.47%)
Apr 27, 2010	33.86	33.89	33.66	33.70	187,437	-0.26(-0.76%)
Apr 26, 2010	33.96	34.01	33.92	33.96	118,182	+0.00(+0.00%)
Apr 23, 2010	33.66	33.97	33.66	33.96	219,965	+0.10(+0.29%)
Apr 22, 2010	33.80	33.92	33.79	33.86	136,538	-0.15(-0.45%)
Apr 21, 2010	33.98	34.01	33.84	34.01	241,163	+0.11(+0.32%)
Apr 20, 2010	33.98	33.98	33.83	33.90	89,239	+0.04(+0.11%)
Apr 19, 2010	33.89	33.92	33.78	33.87	108,312	-0.12(-0.36%)
Apr 16, 2010	33.94	34.12	33.90	33.99	133,406	-0.23(-0.66%)
Apr 15, 2010	34.19	34.25	34.04	34.22	197,114	-0.04(-0.13%)
Apr 14, 2010	34.29	34.33	34.16	34.26	129,172	-0.01(-0.02%)
Apr 13, 2010	34.24	34.27	34.16	34.27	145,556	+0.23(+0.68%)
Apr 12, 2010	34.06	34.22	34.03	34.03	140,749	+0.00(+0.00%)
Apr 09, 2010	33.89	34.06	33.84	34.03	111,909	+0.15(+0.43%)
Apr 08, 2010	33.90	33.93	33.85	33.89	176,600	-0.02(-0.05%)
Apr 07, 2010	34.01	34.01	33.83	33.90	118,513	-0.18(-0.54%)
Apr 06, 2010	34.03	34.15	33.97	34.09	166,831	-0.06(-0.18%)
Apr 05, 2010	34.20	34.23	34.08	34.15	302,765	+0.07(+0.20%)
Apr 01, 2010	34.03	34.08	34.08	34.08	199,347	+0.18(+0.52%)
Mar 31, 2010	33.84	33.96	33.84	33.90	276,461	+0.23(+0.67%)
Mar 30, 2010	33.63	33.74	33.60	33.68	132,265	+0.10(+0.29%)
Mar 29, 2010	33.59	33.71	33.54	33.58	208,480	+0.16(+0.48%)
Mar 26, 2010	33.38	33.48	33.25	33.42	118,920	+0.16(+0.48%)
Mar 25, 2010	33.32	33.38	33.23	33.26	107,420	-0.08(-0.24%)
Mar 24, 2010	33.55	33.55	33.31	33.34	112,590	-0.43(-1.27%)
Mar 23, 2010	33.70	33.81	33.63	33.77	102,219	+0.06(+0.18%)
Mar 22, 2010	33.54	33.75	33.51	33.71	133,657	+0.09(+0.27%)
Mar 19, 2010	33.83	33.83	33.60	33.62	104,126	-0.20(-0.60%)
Mar 18, 2010	34.06	34.08	33.82	33.82	202,396	-0.17(-0.50%)
Mar 17, 2010	34.13	34.17	33.98	33.99	156,022	-0.05(-0.14%)
Mar 16, 2010	33.63	34.04	33.63	34.04	213,236	+0.43(+1.27%)
Mar 15, 2010	33.60	33.62	33.57	33.61	115,401	-0.02(-0.05%)
Mar 12, 2010	33.56	33.64	33.45	33.63	124,192	+0.20(+0.60%)
Mar 11, 2010	33.42	33.49	33.30	33.43	191,104	+0.04(+0.11%)
Mar 10, 2010	33.36	33.45	33.27	33.39	66,595	+0.02(+0.06%)
Mar 09, 2010	33.30	33.39	33.15	33.37	249,929	-0.02(-0.06%)
Mar 08, 2010	33.42	33.57	33.33	33.39	108,147	-0.09(-0.26%)
Mar 05, 2010	33.34	33.48	33.29	33.48	174,932	+0.12(+0.35%)
Mar 04, 2010	33.41	33.54	33.35	33.36	135,270	-0.18(-0.55%)
Mar 03, 2010	33.20	33.57	33.18	33.54	191,422	+0.37(+1.11%)
Mar 02, 2010	33.09	33.24	33.04	33.18	306,440	+0.17(+0.52%)

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.