Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.68	29.13	28.58	28.68	1,190,929	-0.46(-1.58%)
May 27, 2010	28.67	29.17	28.56	29.14	1,155,057	+0.97(+3.44%)
May 26, 2010	28.47	28.76	28.07	28.17	1,721,431	-0.14(-0.49%)
May 25, 2010	27.51	28.35	27.19	28.31	3,139	+0.23(+0.82%)
May 24, 2010	28.57	28.72	28.07	28.08	1,333,390	-0.69(-2.40%)
May 21, 2010	28.24	28.80	27.84	28.77	2,079,228	+0.29(+1.02%)
May 20, 2010	28.63	29.11	28.43	28.48	2,187,018	-0.98(-3.33%)
May 19, 2010	29.61	29.94	29.08	29.46	1,935,359	-0.23(-0.77%)
May 18, 2010	29.53	30.35	29.41	29.69	4,547	+0.67(+2.31%)
May 17, 2010	28.84	29.68	28.45	29.02	2,830,897	+0.63(+2.22%)
May 14, 2010	28.39	28.57	28.09	28.39	1,489,101	-0.27(-0.94%)
May 13, 2010	28.41	28.70	28.08	28.66	2,182,637	+0.09(+0.32%)
May 12, 2010	28.50	28.60	28.20	28.57	921,761	+0.22(+0.78%)
May 11, 2010	28.49	28.64	28.30	28.35	3,796	-0.23(-0.80%)
May 10, 2010	28.38	28.58	28.26	28.58	1,187,268	+0.88(+3.18%)
May 07, 2010	28.48	28.63	27.55	27.70	2,310,459	-0.75(-2.64%)
May 06, 2010	28.45	29.45	25.50	28.45	200	-0.64(-2.18%)
May 05, 2010	29.42	29.55	29.01	29.09	1,769,315	-0.54(-1.84%)
May 04, 2010	30.07	30.19	29.49	29.63	1,312,794	-0.67(-2.21%)
May 03, 2010	30.46	30.50	30.03	30.30	952,882	-0.11(-0.36%)
Apr 30, 2010	31.47	31.48	30.34	30.41	1,587,447	-0.97(-3.09%)
Apr 29, 2010	30.95	31.79	30.87	31.38	1,194,780	+0.56(+1.82%)
Apr 28, 2010	30.77	31.01	30.57	30.82	725,319	+0.18(+0.59%)
Apr 27, 2010	31.20	31.35	30.58	30.64	766,774	-0.68(-2.17%)
Apr 26, 2010	31.62	31.80	31.31	31.32	623,356	-0.25(-0.79%)
Apr 23, 2010	31.28	31.59	31.16	31.57	483,388	+0.33(+1.06%)
Apr 22, 2010	30.82	31.34	30.60	31.24	661,720	+0.17(+0.55%)
Apr 21, 2010	31.07	31.12	30.80	31.07	6,158	+0.19(+0.62%)
Apr 20, 2010	30.82	30.95	30.68	30.88	615	+0.21(+0.68%)
Apr 19, 2010	30.51	30.75	30.41	30.67	727,496	-0.01(-0.03%)
Apr 16, 2010	30.66	30.96	30.39	30.68	1,489,858	+0.00(+0.00%)
Apr 15, 2010	30.19	30.84	30.16	30.68	970,869	+0.40(+1.32%)
Apr 14, 2010	30.01	30.34	30.00	30.28	593,149	+0.28(+0.93%)
Apr 13, 2010	29.69	30.03	29.53	30.00	608,400	+0.34(+1.15%)
Apr 12, 2010	29.97	29.97	29.59	29.66	669,329	-0.22(-0.74%)
Apr 09, 2010	29.34	29.88	29.31	29.88	1,200,803	+0.64(+2.19%)
Apr 08, 2010	29.38	29.48	29.15	29.24	868,031	-0.29(-0.98%)
Apr 07, 2010	29.78	29.87	29.50	29.53	800,130	-0.35(-1.17%)
Apr 06, 2010	29.95	29.99	29.65	29.88	667,904	+0.01(+0.03%)
Apr 05, 2010	29.73	30.16	29.70	29.87	571,347	+0.15(+0.50%)
Apr 01, 2010	29.28	29.72	29.72	29.72	1,033,000	+1.00(+3.48%)
Mar 31, 2010	28.82	28.91	28.63	28.72	1,085,213	-0.14(-0.49%)
Mar 30, 2010	29.34	29.40	28.86	28.86	772,783	-0.40(-1.37%)
Mar 29, 2010	29.27	29.54	29.14	29.26	585,935	+0.02(+0.07%)
Mar 26, 2010	29.21	29.29	28.89	29.24	1,124,953	+0.04(+0.14%)
Mar 25, 2010	29.86	29.92	29.19	29.20	534,457	-0.49(-1.65%)
Mar 24, 2010	29.86	29.90	29.63	29.69	455,164	-0.31(-1.03%)
Mar 23, 2010	29.94	30.09	29.69	30.00	516,407	+0.15(+0.50%)
Mar 22, 2010	29.07	29.85	29.01	29.85	714,367	+0.70(+2.40%)
Mar 19, 2010	29.62	29.81	29.10	29.15	1,000,760	-0.45(-1.52%)
Mar 18, 2010	29.93	29.94	29.46	29.60	606,805	-0.38(-1.27%)
Mar 17, 2010	29.83	30.13	29.77	29.98	663,527	+0.14(+0.47%)
Mar 16, 2010	29.82	29.88	29.50	29.84	809,429	+0.16(+0.54%)
Mar 15, 2010	29.55	29.75	29.51	29.68	584,787	+0.18(+0.61%)
Mar 12, 2010	29.42	29.57	29.25	29.50	427,122	+0.16(+0.55%)
Mar 11, 2010	29.19	29.34	29.00	29.34	440,760	+0.19(+0.65%)
Mar 10, 2010	29.45	29.45	29.03	29.15	872,035	-0.26(-0.88%)
Mar 09, 2010	29.65	29.66	29.25	29.41	1,190,802	-0.28(-0.94%)
Mar 08, 2010	29.55	29.75	29.42	29.69	743,584	+0.23(+0.78%)
Mar 05, 2010	29.01	29.48	28.95	29.46	1,176,363	+0.55(+1.90%)
Mar 04, 2010	29.34	29.53	28.71	28.91	1,342,137	-0.43(-1.47%)
Mar 03, 2010	29.48	29.63	29.23	29.34	977,061	-0.13(-0.44%)
Mar 02, 2010	29.66	29.73	29.36	29.47	1,325,183	-0.14(-0.47%)

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.