Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.49	30.49	30.49	30.49	134	-0.16(-0.51%)
May 27, 2010	30.43	30.65	30.39	30.65	12,579	+0.56(+1.86%)
May 26, 2010	30.31	30.32	30.06	30.09	34,564	-0.44(-1.44%)
May 25, 2010	30.14	30.53	29.97	30.53	23,720	-0.25(-0.82%)
May 24, 2010	30.67	30.94	30.67	30.78	7,003	-0.23(-0.74%)
May 21, 2010	30.71	31.01	30.63	31.01	1,775	-0.16(-0.53%)
May 20, 2010	31.04	31.17	30.86	31.17	29,241	-0.10(-0.33%)
May 19, 2010	31.08	31.28	31.08	31.28	4,476	+0.12(+0.38%)
May 18, 2010	31.67	31.74	31.16	31.16	7,003	-0.63(-1.99%)
May 17, 2010	31.82	31.83	31.63	31.79	6,678	-0.10(-0.33%)
May 14, 2010	31.90	32.08	31.76	31.90	11,916	-0.08(-0.26%)
May 13, 2010	32.00	32.26	31.98	31.98	6,039	-0.33(-1.01%)
May 12, 2010	32.25	32.40	32.19	32.31	6,055	+0.12(+0.37%)
May 11, 2010	32.37	32.49	32.19	32.19	3,927	-0.45(-1.39%)
May 10, 2010	32.69	32.71	32.59	32.64	23,949	+0.99(+3.13%)
May 07, 2010	31.64	32.08	31.46	31.65	15,077	-0.12(-0.38%)
May 06, 2010	32.14	32.49	0.1118	31.77	48,350	-0.26(-0.81%)
May 05, 2010	31.86	32.03	31.86	32.03	7,705	-0.07(-0.23%)
May 04, 2010	32.41	32.42	31.89	32.11	20,348	-0.97(-2.93%)
May 03, 2010	32.75	33.07	32.75	33.07	1,093	+0.21(+0.63%)
Apr 30, 2010	33.19	33.25	32.87	32.87	19,783	-0.31(-0.92%)
Apr 29, 2010	32.98	33.18	32.95	33.17	18,823	+0.39(+1.20%)
Apr 28, 2010	32.92	32.92	32.60	32.78	1,868	+0.01(+0.05%)
Apr 27, 2010	33.28	33.28	32.75	32.76	20,534	-0.67(-2.01%)
Apr 26, 2010	33.50	33.57	33.41	33.43	16,468	+0.17(+0.52%)
Apr 23, 2010	33.06	33.32	33.03	33.26	16,714	+0.53(+1.62%)
Apr 22, 2010	32.63	32.77	32.61	32.73	3,655	-0.18(-0.54%)
Apr 21, 2010	32.95	32.97	32.82	32.91	1,999	+0.19(+0.57%)
Apr 20, 2010	32.87	32.87	32.72	32.72	1,393	-0.01(-0.03%)
Apr 19, 2010	32.60	32.74	32.53	32.74	2,570	-0.04(-0.12%)
Apr 16, 2010	32.93	32.93	32.60	32.78	9,405	-0.53(-1.59%)
Apr 15, 2010	33.13	33.35	33.12	33.31	6,173	+0.11(+0.33%)
Apr 14, 2010	32.96	33.19	32.90	33.19	2,333	+0.26(+0.80%)
Apr 13, 2010	32.93	32.93	32.93	32.93	402	-0.21(-0.63%)
Apr 12, 2010	32.93	33.20	32.93	33.14	5,947	+0.07(+0.23%)
Apr 09, 2010	32.93	33.07	32.93	33.07	3,154	+0.19(+0.58%)
Apr 08, 2010	32.63	32.98	32.63	32.88	1,469	+0.06(+0.17%)
Apr 07, 2010	32.69	32.90	32.67	32.82	7,180	+0.07(+0.23%)
Apr 06, 2010	32.65	32.75	32.56	32.75	4,784	+0.04(+0.11%)
Apr 05, 2010	32.55	32.75	32.55	32.71	2,241	+0.06(+0.18%)
Apr 01, 2010	32.52	32.65	32.65	32.65	4,831	+0.42(+1.29%)
Mar 31, 2010	32.44	32.46	32.17	32.23	1,499	-0.36(-1.09%)
Mar 30, 2010	32.48	32.70	32.31	32.59	16,559	+0.39(+1.22%)
Mar 29, 2010	31.99	32.19	31.99	32.19	3,221	+0.41(+1.30%)
Mar 26, 2010	31.61	31.99	31.61	31.78	7,918	+0.28(+0.90%)
Mar 25, 2010	31.64	31.71	31.50	31.50	6,032	-0.23(-0.72%)
Mar 24, 2010	31.79	31.79	31.61	31.73	278,333	-0.39(-1.23%)
Mar 23, 2010	32.05	32.12	31.90	32.12	9,688	+0.28(+0.89%)
Mar 22, 2010	31.67	31.98	31.67	31.84	9,074	+0.10(+0.33%)
Mar 19, 2010	32.11	32.11	31.67	31.73	4,599	-0.19(-0.58%)
Mar 18, 2010	32.17	32.17	31.90	31.92	8,196	-0.17(-0.54%)
Mar 17, 2010	32.04	32.25	31.94	32.09	26,360	+0.32(+0.99%)
Mar 16, 2010	31.69	31.87	31.69	31.78	1,670	+0.22(+0.68%)
Mar 15, 2010	31.41	31.62	31.41	31.56	17,045	+0.00(+0.00%)
Mar 12, 2010	31.76	31.76	31.55	31.56	21,760	+0.19(+0.61%)
Mar 11, 2010	31.37	31.43	31.37	31.37	603	+0.01(+0.03%)
Mar 10, 2010	31.25	31.36	31.23	31.36	2,488	+0.03(+0.10%)
Mar 09, 2010	31.22	31.48	31.22	31.33	4,782	+0.00(+0.00%)
Mar 08, 2010	31.38	31.58	31.29	31.33	9,633	-0.11(-0.34%)
Mar 05, 2010	31.32	31.46	31.19	31.43	6,661	+0.28(+0.88%)
Mar 04, 2010	31.08	31.16	31.00	31.16	1,963	-0.20(-0.64%)
Mar 03, 2010	31.36	31.49	31.36	31.36	2,089	+0.19(+0.60%)
Mar 02, 2010	31.08	31.32	31.08	31.17	8,537	+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.