Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.65	29.02	28.58	28.65	121,255	-0.36(-1.24%)
May 27, 2010	28.65	29.02	28.59	29.02	26,381	+0.93(+3.30%)
May 26, 2010	28.50	28.70	28.06	28.09	146,774	-0.16(-0.57%)
May 25, 2010	27.59	28.29	27.42	28.25	121,502	-0.04(-0.15%)
May 24, 2010	28.52	28.69	28.29	28.29	136,384	-0.33(-1.14%)
May 21, 2010	27.71	28.65	27.67	28.62	433,975	+0.34(+1.19%)
May 20, 2010	28.39	28.84	28.28	28.28	174,621	-1.07(-3.63%)
May 19, 2010	29.35	29.56	29.04	29.34	129,236	-0.18(-0.60%)
May 18, 2010	30.16	30.20	29.41	29.52	213,042	-0.39(-1.31%)
May 17, 2010	29.97	29.99	29.43	29.91	231,817	+0.06(+0.21%)
May 14, 2010	29.85	30.05	29.62	29.85	78,082	-0.61(-1.99%)
May 13, 2010	30.74	30.79	30.40	30.46	40,885	-0.34(-1.10%)
May 12, 2010	30.53	30.80	30.49	30.79	30,329	+0.41(+1.36%)
May 11, 2010	30.58	30.76	30.35	30.38	88,312	-0.08(-0.25%)
May 10, 2010	30.29	30.47	30.16	30.46	110,902	+1.20(+4.11%)
May 07, 2010	29.73	29.77	28.90	29.25	178,013	-0.45(-1.52%)
May 06, 2010	30.53	30.68	28.21	29.70	306,709	-0.95(-3.11%)
May 05, 2010	30.67	30.88	30.53	30.66	67,901	-0.20(-0.66%)
May 04, 2010	31.21	31.25	30.75	30.86	52,266	-0.69(-2.19%)
May 03, 2010	31.31	31.67	31.29	31.55	35,943	+0.33(+1.06%)
Apr 30, 2010	31.73	31.73	31.22	31.22	29,558	-0.47(-1.48%)
Apr 29, 2010	31.54	31.77	31.54	31.69	27,967	+0.36(+1.15%)
Apr 28, 2010	31.27	31.41	31.08	31.33	130,237	+0.23(+0.74%)
Apr 27, 2010	31.63	31.80	31.05	31.10	123,180	-0.72(-2.26%)
Apr 26, 2010	31.94	32.00	31.82	31.82	72,888	-0.13(-0.41%)
Apr 23, 2010	31.69	31.95	31.66	31.95	117,800	+0.15(+0.46%)
Apr 22, 2010	31.50	31.80	31.38	31.80	53,219	+0.08(+0.24%)
Apr 21, 2010	31.76	31.78	31.61	31.73	18,865	-0.03(-0.10%)
Apr 20, 2010	31.72	31.81	31.70	31.76	59,864	+0.21(+0.68%)
Apr 19, 2010	31.30	31.54	31.18	31.54	12,386	+0.15(+0.46%)
Apr 16, 2010	31.77	31.80	31.26	31.40	39,988	-0.48(-1.51%)
Apr 15, 2010	31.83	31.95	31.80	31.88	52,491	+0.02(+0.05%)
Apr 14, 2010	31.63	31.87	31.62	31.87	40,905	+0.35(+1.12%)
Apr 13, 2010	31.48	31.57	31.37	31.51	16,550	+0.02(+0.05%)
Apr 12, 2010	31.51	31.55	31.46	31.50	41,243	+0.07(+0.22%)
Apr 09, 2010	31.31	31.45	31.26	31.43	29,902	+0.18(+0.56%)
Apr 08, 2010	30.98	31.30	30.94	31.25	28,658	+0.12(+0.39%)
Apr 07, 2010	31.22	31.27	30.98	31.13	20,659	-0.17(-0.54%)
Apr 06, 2010	31.21	31.36	31.21	31.30	23,280	+0.08(+0.25%)
Apr 05, 2010	31.15	31.26	31.09	31.22	14,402	+0.25(+0.80%)
Apr 01, 2010	31.04	30.97	30.97	30.97	31,316	+0.16(+0.51%)
Mar 31, 2010	30.80	30.91	30.73	30.82	15,125	-0.08(-0.27%)
Mar 30, 2010	30.99	30.99	30.80	30.90	26,010	+0.04(+0.12%)
Mar 29, 2010	30.83	30.92	30.82	30.86	43,158	+0.12(+0.40%)
Mar 26, 2010	30.76	30.88	30.63	30.74	15,911	+0.03(+0.10%)
Mar 25, 2010	30.99	31.09	30.68	30.71	35,952	-0.05(-0.17%)
Mar 24, 2010	30.81	30.87	30.72	30.76	21,081	-0.14(-0.47%)
Mar 23, 2010	30.75	30.94	30.67	30.91	17,676	+0.24(+0.77%)
Mar 22, 2010	30.40	30.75	30.40	30.67	12,969	+0.14(+0.45%)
Mar 19, 2010	30.77	30.77	30.43	30.53	21,263	-0.16(-0.52%)
Mar 18, 2010	30.72	30.72	30.57	30.69	33,512	+0.02(+0.05%)
Mar 17, 2010	30.64	30.78	30.62	30.68	23,164	+0.13(+0.42%)
Mar 16, 2010	30.36	30.55	30.36	30.55	21,176	+0.26(+0.86%)
Mar 15, 2010	30.14	30.32	30.14	30.29	34,726	+0.02(+0.08%)
Mar 12, 2010	30.42	30.42	30.23	30.27	22,087	-0.01(-0.03%)
Mar 11, 2010	30.09	30.27	30.07	30.27	40,545	+0.14(+0.48%)
Mar 10, 2010	30.03	30.22	30.03	30.13	99,944	+0.11(+0.38%)
Mar 09, 2010	29.89	30.16	29.89	30.01	42,398	+0.02(+0.08%)
Mar 08, 2010	29.98	30.01	29.92	29.99	12,927	+0.02(+0.08%)
Mar 05, 2010	29.74	29.98	29.74	29.97	50,246	+0.40(+1.34%)
Mar 04, 2010	29.49	29.57	29.45	29.57	31,904	+0.10(+0.34%)
Mar 03, 2010	29.49	29.63	29.44	29.47	64,875	+0.05(+0.16%)
Mar 02, 2010	29.51	29.55	29.40	29.43	29,468	+0.04(+0.13%)

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.