Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.00	32.11	31.90	32.00	171,865	-0.04(-0.12%)
May 27, 2010	31.69	32.04	31.66	32.04	121,186	+0.35(+1.11%)
May 26, 2010	31.63	31.77	31.51	31.69	156,910	-0.11(-0.33%)
May 25, 2010	31.58	32.02	31.58	31.79	252,374	-0.20(-0.62%)
May 24, 2010	32.07	32.21	31.84	31.99	177,023	-0.33(-1.03%)
May 21, 2010	31.79	32.32	31.79	32.32	163,593	+0.28(+0.87%)
May 20, 2010	31.84	32.25	31.55	32.05	363,408	-0.10(-0.31%)
May 19, 2010	32.03	32.34	31.99	32.15	375,317	+0.04(+0.12%)
May 18, 2010	32.63	32.73	32.08	32.11	127,193	-0.28(-0.88%)
May 17, 2010	32.63	32.64	32.30	32.39	305,018	-0.46(-1.41%)
May 14, 2010	32.86	33.02	32.69	32.86	107,526	-0.19(-0.56%)
May 13, 2010	33.07	33.10	33.01	33.04	92,390	-0.06(-0.17%)
May 12, 2010	33.28	33.34	33.07	33.10	121,528	-0.21(-0.63%)
May 11, 2010	33.17	33.31	33.13	33.31	144,692	+0.23(+0.69%)
May 10, 2010	33.06	33.08	32.99	33.08	102,571	+0.57(+1.77%)
May 07, 2010	32.40	32.61	32.33	32.50	230,618	+0.10(+0.30%)
May 06, 2010	33.22	33.28	32.11	32.40	452,129	-1.07(-3.19%)
May 05, 2010	33.56	33.65	33.47	33.47	161,548	-0.47(-1.38%)
May 04, 2010	34.05	34.05	33.88	33.94	278,260	-0.25(-0.74%)
May 03, 2010	34.15	34.20	33.99	34.20	245,010	+0.05(+0.13%)
Apr 30, 2010	34.09	34.20	34.02	34.15	76,084	+0.22(+0.65%)
Apr 29, 2010	33.87	34.11	33.87	33.93	142,605	+0.13(+0.38%)
Apr 28, 2010	34.01	34.01	33.77	33.80	154,062	-0.16(-0.47%)
Apr 27, 2010	34.12	34.15	33.92	33.96	186,024	-0.26(-0.76%)
Apr 26, 2010	34.22	34.27	34.17	34.22	117,291	+0.00(+0.00%)
Apr 23, 2010	33.92	34.22	33.92	34.22	218,307	+0.10(+0.29%)
Apr 22, 2010	34.06	34.18	34.05	34.12	135,509	-0.15(-0.45%)
Apr 21, 2010	34.24	34.27	34.10	34.27	239,345	+0.11(+0.32%)
Apr 20, 2010	34.24	34.24	34.09	34.16	88,566	+0.04(+0.11%)
Apr 19, 2010	34.15	34.17	34.03	34.13	107,496	-0.12(-0.36%)
Apr 16, 2010	34.19	34.38	34.16	34.25	132,400	-0.23(-0.66%)
Apr 15, 2010	34.45	34.51	34.30	34.48	195,628	-0.04(-0.13%)
Apr 14, 2010	34.55	34.59	34.41	34.52	128,198	-0.01(-0.02%)
Apr 13, 2010	34.50	34.53	34.42	34.53	144,459	+0.23(+0.68%)
Apr 12, 2010	34.32	34.48	34.29	34.29	139,688	+0.00(+0.00%)
Apr 09, 2010	34.15	34.32	34.10	34.29	111,065	+0.15(+0.43%)
Apr 08, 2010	34.16	34.19	34.10	34.14	175,269	-0.02(-0.05%)
Apr 07, 2010	34.27	34.27	34.08	34.16	117,620	-0.18(-0.54%)
Apr 06, 2010	34.29	34.41	34.23	34.35	165,573	-0.06(-0.18%)
Apr 05, 2010	34.46	34.50	34.33	34.41	300,482	+0.07(+0.20%)
Apr 01, 2010	34.29	34.34	34.34	34.34	197,844	+0.18(+0.52%)
Mar 31, 2010	34.09	34.22	34.09	34.16	274,376	+0.23(+0.67%)
Mar 30, 2010	33.88	34.00	33.86	33.93	131,268	+0.10(+0.29%)
Mar 29, 2010	33.85	33.97	33.80	33.84	206,908	+0.16(+0.48%)
Mar 26, 2010	33.63	33.73	33.50	33.67	118,024	+0.16(+0.48%)
Mar 25, 2010	33.58	33.63	33.48	33.51	106,610	-0.08(-0.24%)
Mar 24, 2010	33.80	33.80	33.57	33.59	111,741	-0.43(-1.27%)
Mar 23, 2010	33.95	34.07	33.88	34.03	101,449	+0.06(+0.18%)
Mar 22, 2010	33.79	34.01	33.76	33.96	132,650	+0.09(+0.27%)
Mar 19, 2010	34.08	34.08	33.85	33.87	103,341	-0.20(-0.60%)
Mar 18, 2010	34.32	34.33	34.08	34.08	200,870	-0.17(-0.50%)
Mar 17, 2010	34.39	34.43	34.23	34.25	154,846	-0.05(-0.14%)
Mar 16, 2010	33.88	34.30	33.88	34.30	211,629	+0.43(+1.27%)
Mar 15, 2010	33.85	33.88	33.83	33.87	114,531	-0.02(-0.05%)
Mar 12, 2010	33.81	33.90	33.71	33.88	123,255	+0.20(+0.60%)
Mar 11, 2010	33.67	33.74	33.56	33.68	189,663	+0.04(+0.11%)
Mar 10, 2010	33.61	33.70	33.53	33.64	66,093	+0.02(+0.06%)
Mar 09, 2010	33.56	33.64	33.40	33.63	248,045	-0.02(-0.05%)
Mar 08, 2010	33.67	33.82	33.58	33.64	107,332	-0.09(-0.26%)
Mar 05, 2010	33.59	33.73	33.55	33.73	173,613	+0.12(+0.35%)
Mar 04, 2010	33.66	33.79	33.61	33.61	134,250	-0.18(-0.55%)
Mar 03, 2010	33.45	33.82	33.43	33.80	189,979	+0.37(+1.11%)
Mar 02, 2010	33.34	33.49	33.29	33.43	304,129	+0.17(+0.52%)

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.