Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.81	29.76	29.29	29.39	347,045	-0.42(-1.40%)
May 27, 2010	29.41	29.81	29.24	29.81	894,906	+1.25(+4.37%)
May 26, 2010	29.05	29.23	28.49	28.56	591,427	-0.22(-0.75%)
May 25, 2010	28.13	28.85	27.90	28.78	243,097	-0.07(-0.23%)
May 24, 2010	29.58	29.58	28.84	28.84	112,607	-0.50(-1.71%)
May 21, 2010	29.24	29.35	28.33	29.34	537,780	+0.59(+2.05%)
May 20, 2010	29.32	29.32	28.64	28.75	264,675	-1.23(-4.09%)
May 19, 2010	29.88	30.17	29.57	29.98	324,947	-0.09(-0.30%)
May 18, 2010	30.79	30.90	29.96	30.07	455,844	-0.54(-1.76%)
May 17, 2010	30.60	30.76	30.00	30.61	268,337	+0.01(+0.05%)
May 14, 2010	30.91	31.31	30.34	30.59	236,589	-0.71(-2.27%)
May 13, 2010	31.60	31.61	31.23	31.30	1,032,889	-0.29(-0.92%)
May 12, 2010	31.09	31.59	31.09	31.59	212,491	+0.47(+1.51%)
May 11, 2010	31.43	31.54	30.72	31.12	318,254	-0.22(-0.69%)
May 10, 2010	31.25	31.55	31.09	31.34	752,655	+1.64(+5.53%)
May 07, 2010	30.42	30.50	29.26	29.70	837,557	-0.41(-1.36%)
May 06, 2010	31.08	31.94	28.69	30.11	1,169,697	-1.02(-3.26%)
May 05, 2010	31.27	31.52	31.02	31.12	893,498	-0.61(-1.93%)
May 04, 2010	32.23	32.23	31.55	31.74	576,897	-1.08(-3.30%)
May 03, 2010	32.71	32.87	32.53	32.82	191,525	+0.39(+1.20%)
Apr 30, 2010	33.10	33.10	32.43	32.43	181,158	-0.55(-1.65%)
Apr 29, 2010	32.72	33.06	32.72	32.98	285,221	+0.47(+1.45%)
Apr 28, 2010	32.64	32.65	32.18	32.50	913,005	+0.07(+0.21%)
Apr 27, 2010	33.17	33.24	32.29	32.44	366,409	-0.94(-2.82%)
Apr 26, 2010	33.62	33.62	33.36	33.38	239,254	-0.19(-0.56%)
Apr 23, 2010	33.19	33.57	33.06	33.57	197,784	+0.29(+0.88%)
Apr 22, 2010	33.00	33.33	32.76	33.27	553,930	+0.03(+0.09%)
Apr 21, 2010	33.41	33.41	33.10	33.24	65,623	-0.19(-0.58%)
Apr 20, 2010	33.37	33.46	33.29	33.44	618,181	+0.37(+1.13%)
Apr 19, 2010	32.83	33.13	32.76	33.07	349,882	-0.06(-0.18%)
Apr 16, 2010	33.66	33.66	32.96	33.12	1,000,378	-0.58(-1.73%)
Apr 15, 2010	33.72	33.85	33.62	33.71	220,139	-0.13(-0.38%)
Apr 14, 2010	33.66	33.83	33.52	33.83	307,030	+0.48(+1.43%)
Apr 13, 2010	33.47	33.47	33.20	33.36	823,299	-0.08(-0.25%)
Apr 12, 2010	33.51	33.51	33.34	33.44	170,100	+0.06(+0.18%)
Apr 09, 2010	33.27	33.41	33.16	33.38	200,829	+0.26(+0.79%)
Apr 08, 2010	32.87	33.12	32.68	33.12	270,039	+0.10(+0.29%)
Apr 07, 2010	33.04	33.18	32.88	33.02	173,486	-0.24(-0.72%)
Apr 06, 2010	32.95	33.27	32.88	33.26	819,912	+0.07(+0.23%)
Apr 05, 2010	33.18	33.22	32.96	33.18	44,874	+0.22(+0.66%)
Apr 01, 2010	32.95	32.97	32.97	32.97	691,505	+0.46(+1.43%)
Mar 31, 2010	32.57	32.66	32.41	32.50	66,809	-0.13(-0.39%)
Mar 30, 2010	32.58	32.73	32.52	32.63	234,327	+0.04(+0.11%)
Mar 29, 2010	32.30	32.61	32.30	32.59	247,085	+0.34(+1.04%)
Mar 26, 2010	32.36	32.48	32.13	32.26	246,394	+0.17(+0.54%)
Mar 25, 2010	32.33	32.49	32.07	32.09	1,104,588	-0.01(-0.05%)
Mar 24, 2010	32.27	32.27	32.06	32.10	144,874	-0.40(-1.22%)
Mar 23, 2010	32.40	32.50	32.25	32.50	647,885	+0.21(+0.65%)
Mar 22, 2010	31.84	32.37	31.74	32.29	353,861	+0.13(+0.39%)
Mar 19, 2010	32.61	32.61	32.09	32.16	467,082	-0.27(-0.83%)
Mar 18, 2010	32.62	32.62	32.36	32.43	304,463	-0.20(-0.62%)
Mar 17, 2010	32.59	32.73	32.50	32.63	234,443	+0.24(+0.74%)
Mar 16, 2010	32.08	32.39	32.08	32.39	224,953	+0.32(+1.00%)
Mar 15, 2010	31.89	32.09	31.82	32.07	118,185	-0.09(-0.28%)
Mar 12, 2010	32.31	32.31	32.01	32.16	197,673	+0.11(+0.35%)
Mar 11, 2010	31.76	32.05	31.75	32.05	203,324	+0.16(+0.52%)
Mar 10, 2010	31.83	32.04	31.78	31.88	145,517	+0.12(+0.39%)
Mar 09, 2010	31.68	31.94	31.60	31.76	326,445	-0.04(-0.13%)
Mar 08, 2010	31.80	31.92	31.70	31.80	499,139	-0.03(-0.09%)
Mar 05, 2010	31.58	31.86	31.43	31.83	94,235	+0.63(+2.01%)
Mar 04, 2010	31.37	31.38	31.09	31.20	259,903	-0.10(-0.31%)
Mar 03, 2010	31.34	31.50	31.23	31.30	125,124	+0.19(+0.62%)
Mar 02, 2010	31.25	31.25	31.00	31.11	1,570,685	+0.11(+0.36%)

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.