Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.19	30.19	30.19	30.19	135	-0.16(-0.51%)
May 27, 2010	30.13	30.35	30.09	30.34	12,705	+0.55(+1.86%)
May 26, 2010	30.01	30.03	29.77	29.79	34,908	-0.44(-1.44%)
May 25, 2010	29.84	30.22	29.67	30.22	23,957	-0.25(-0.82%)
May 24, 2010	30.36	30.64	30.36	30.48	7,073	-0.23(-0.74%)
May 21, 2010	30.41	30.70	30.33	30.70	1,793	-0.16(-0.53%)
May 20, 2010	30.73	30.87	30.55	30.87	29,532	-0.10(-0.33%)
May 19, 2010	30.77	30.97	30.77	30.97	4,520	+0.12(+0.38%)
May 18, 2010	31.35	31.43	30.85	30.85	7,073	-0.63(-1.99%)
May 17, 2010	31.50	31.52	31.32	31.48	6,745	-0.10(-0.33%)
May 14, 2010	31.58	31.76	31.45	31.58	12,035	-0.08(-0.26%)
May 13, 2010	31.69	31.94	31.66	31.66	6,099	-0.32(-1.01%)
May 12, 2010	31.94	32.08	31.87	31.99	6,116	+0.12(+0.37%)
May 11, 2010	32.05	32.16	31.87	31.87	3,966	-0.45(-1.39%)
May 10, 2010	32.37	32.39	32.27	32.32	24,187	+0.98(+3.13%)
May 07, 2010	31.33	31.76	31.15	31.34	15,227	-0.12(-0.38%)
May 06, 2010	31.83	32.17	0.1107	31.46	48,832	-0.26(-0.81%)
May 05, 2010	31.55	31.71	31.55	31.71	7,782	-0.07(-0.23%)
May 04, 2010	32.09	32.10	31.57	31.79	20,551	-0.96(-2.93%)
May 03, 2010	32.43	32.75	32.43	32.75	1,104	+0.21(+0.63%)
Apr 30, 2010	32.87	32.92	32.54	32.54	19,980	-0.30(-0.92%)
Apr 29, 2010	32.65	32.85	32.62	32.84	19,011	+0.39(+1.20%)
Apr 28, 2010	32.59	32.59	32.28	32.45	1,886	+0.01(+0.05%)
Apr 27, 2010	32.95	32.95	32.42	32.44	20,739	-0.66(-2.01%)
Apr 26, 2010	33.17	33.24	33.08	33.10	16,632	+0.17(+0.52%)
Apr 23, 2010	32.73	32.99	32.70	32.93	16,881	+0.52(+1.62%)
Apr 22, 2010	32.30	32.44	32.29	32.41	3,692	-0.18(-0.54%)
Apr 21, 2010	32.62	32.64	32.50	32.59	2,019	+0.18(+0.57%)
Apr 20, 2010	32.55	32.55	32.40	32.40	1,407	-0.01(-0.03%)
Apr 19, 2010	32.28	32.41	32.21	32.41	2,595	-0.04(-0.12%)
Apr 16, 2010	32.61	32.61	32.28	32.45	9,499	-0.52(-1.59%)
Apr 15, 2010	32.81	33.02	32.79	32.98	6,235	+0.11(+0.33%)
Apr 14, 2010	32.64	32.87	32.58	32.87	2,357	+0.26(+0.80%)
Apr 13, 2010	32.61	32.61	32.61	32.61	406	-0.21(-0.63%)
Apr 12, 2010	32.60	32.87	32.60	32.81	6,006	+0.07(+0.23%)
Apr 09, 2010	32.60	32.75	32.60	32.74	3,185	+0.19(+0.58%)
Apr 08, 2010	32.30	32.66	32.30	32.55	1,484	+0.06(+0.17%)
Apr 07, 2010	32.36	32.57	32.35	32.50	7,252	+0.07(+0.23%)
Apr 06, 2010	32.33	32.42	32.24	32.42	4,832	+0.04(+0.11%)
Apr 05, 2010	32.23	32.42	32.23	32.39	2,263	+0.06(+0.18%)
Apr 01, 2010	32.20	32.33	32.33	32.33	4,879	+0.41(+1.29%)
Mar 31, 2010	32.12	32.14	31.85	31.91	1,514	-0.35(-1.09%)
Mar 30, 2010	32.16	32.38	31.99	32.27	16,724	+0.39(+1.22%)
Mar 29, 2010	31.68	31.88	31.68	31.88	3,253	+0.41(+1.30%)
Mar 26, 2010	31.29	31.68	31.29	31.47	7,997	+0.28(+0.90%)
Mar 25, 2010	31.32	31.40	31.19	31.19	6,093	-0.23(-0.72%)
Mar 24, 2010	31.48	31.48	31.29	31.41	281,109	-0.39(-1.23%)
Mar 23, 2010	31.74	31.80	31.58	31.80	9,785	+0.28(+0.89%)
Mar 22, 2010	31.36	31.67	31.35	31.52	9,164	+0.10(+0.33%)
Mar 19, 2010	31.80	31.80	31.35	31.42	4,645	-0.18(-0.58%)
Mar 18, 2010	31.85	31.85	31.59	31.60	8,278	-0.17(-0.54%)
Mar 17, 2010	31.72	31.93	31.62	31.78	26,623	+0.31(+0.99%)
Mar 16, 2010	31.38	31.55	31.38	31.46	1,687	+0.21(+0.68%)
Mar 15, 2010	31.09	31.31	31.09	31.25	17,215	+0.00(+0.00%)
Mar 12, 2010	31.44	31.44	31.24	31.25	21,977	+0.19(+0.61%)
Mar 11, 2010	31.06	31.12	31.06	31.06	609	+0.01(+0.03%)
Mar 10, 2010	30.95	31.05	30.93	31.05	2,513	+0.03(+0.10%)
Mar 09, 2010	30.91	31.17	30.91	31.02	4,829	+0.00(+0.00%)
Mar 08, 2010	31.07	31.26	30.98	31.02	9,729	-0.10(-0.34%)
Mar 05, 2010	31.01	31.15	30.88	31.12	6,727	+0.27(+0.88%)
Mar 04, 2010	30.78	30.85	30.69	30.85	1,983	-0.20(-0.64%)
Mar 03, 2010	31.05	31.18	31.05	31.05	2,110	+0.18(+0.60%)
Mar 02, 2010	30.77	31.01	30.77	30.87	8,622	+0.10(+0.33%)

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.