Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.52	30.86	30.17	30.67	4,033,081	+0.15(+0.49%)
May 27, 2010	30.18	30.62	30.06	30.52	6,154,767	+0.86(+2.90%)
May 26, 2010	30.80	30.98	29.56	29.66	18,108,576	-0.89(-2.91%)
May 25, 2010	29.96	30.61	29.82	30.55	2,242,357	-0.17(-0.55%)
May 24, 2010	30.91	31.25	30.67	30.72	2,374,475	-0.40(-1.29%)
May 21, 2010	30.85	31.35	30.39	31.12	1,883,000	+0.00(+0.00%)
May 20, 2010	31.12	31.64	31.00	31.12	2,620,303	-0.90(-2.81%)
May 19, 2010	31.92	32.26	31.78	32.02	1,633,446	-0.14(-0.44%)
May 18, 2010	32.75	32.96	31.91	32.16	1,988,060	-0.39(-1.20%)
May 17, 2010	32.67	33.00	32.16	32.55	2,571,387	-0.08(-0.25%)
May 14, 2010	32.96	32.98	32.19	32.63	2,279,322	-0.39(-1.18%)
May 13, 2010	32.88	33.48	32.65	33.02	2,515,402	-0.05(-0.15%)
May 12, 2010	32.29	33.27	32.14	33.07	2,799,216	+0.60(+1.85%)
May 11, 2010	32.63	32.83	31.98	32.47	3,193,975	-0.11(-0.34%)
May 10, 2010	32.44	32.90	32.35	32.58	4,913,363	+0.65(+2.04%)
May 07, 2010	32.38	32.81	31.27	31.93	5,127,965	-0.41(-1.27%)
May 06, 2010	33.51	33.57	28.96	32.34	5,713,337	-1.28(-3.81%)
May 05, 2010	34.14	34.31	33.59	33.62	4,413,702	-0.73(-2.13%)
May 04, 2010	35.20	35.25	33.90	34.35	3,059,152	-1.00(-2.83%)
May 03, 2010	35.78	35.78	35.20	35.35	1,878,825	-0.27(-0.76%)
Apr 30, 2010	35.86	36.06	35.52	35.62	2,114,369	-0.17(-0.47%)
Apr 29, 2010	35.59	35.99	35.59	35.79	1,328,020	+0.14(+0.39%)
Apr 28, 2010	36.00	36.01	35.51	35.65	2,315,262	-0.31(-0.86%)
Apr 27, 2010	35.16	36.04	35.08	35.96	4,599,862	+0.43(+1.21%)
Apr 26, 2010	36.35	36.40	34.56	35.53	5,969,254	-0.49(-1.36%)
Apr 23, 2010	35.77	36.22	35.60	36.02	1,922,761	+0.35(+0.98%)
Apr 22, 2010	35.39	35.69	35.12	35.67	1,318,181	+0.00(+0.00%)
Apr 21, 2010	35.58	35.74	35.36	35.67	955,935	+0.09(+0.25%)
Apr 20, 2010	35.00	35.69	34.99	35.58	1,041,333	+0.32(+0.91%)
Apr 19, 2010	35.30	35.48	35.00	35.26	1,885,021	-0.06(-0.17%)
Apr 16, 2010	35.54	35.63	35.19	35.32	2,107,575	-0.33(-0.93%)
Apr 15, 2010	35.76	36.08	35.47	35.65	2,733,583	-0.46(-1.27%)
Apr 14, 2010	36.03	36.17	35.89	36.11	1,055,476	+0.16(+0.45%)
Apr 13, 2010	35.93	36.15	35.81	35.95	1,372,646	-0.14(-0.39%)
Apr 12, 2010	36.06	36.27	35.86	36.09	1,502,203	-0.05(-0.14%)
Apr 09, 2010	36.01	36.17	35.67	36.14	1,064,800	+0.22(+0.61%)
Apr 08, 2010	35.92	36.09	35.50	35.92	1,497,219	-0.01(-0.03%)
Apr 07, 2010	36.29	36.34	35.64	35.93	2,015,829	-0.30(-0.83%)
Apr 06, 2010	35.88	36.32	35.59	36.23	2,781,215	+0.43(+1.20%)
Apr 05, 2010	35.24	35.94	35.24	35.80	1,937,269	+0.70(+1.99%)
Apr 01, 2010	35.13	35.10	35.10	35.10	1,631,100	+0.03(+0.09%)
Mar 31, 2010	34.60	35.18	34.51	35.07	1,856,419	+0.27(+0.78%)
Mar 30, 2010	34.61	34.93	34.44	34.80	935,414	+0.15(+0.43%)
Mar 29, 2010	34.69	34.94	34.56	34.65	896,526	-0.05(-0.14%)
Mar 26, 2010	34.94	35.07	34.44	34.70	1,937,056	-0.14(-0.40%)
Mar 25, 2010	34.99	35.21	34.78	34.84	2,009,178	-0.09(-0.26%)
Mar 24, 2010	34.85	35.12	34.85	34.93	2,832,140	+0.08(+0.23%)
Mar 23, 2010	34.88	34.99	34.66	34.85	1,609,389	+0.04(+0.11%)
Mar 22, 2010	34.24	34.96	34.24	34.81	2,057,413	+0.51(+1.47%)
Mar 19, 2010	34.61	34.74	34.08	34.30	1,672,229	-0.13(-0.39%)
Mar 18, 2010	34.28	34.52	34.07	34.44	1,274,824	+0.08(+0.23%)
Mar 17, 2010	34.51	34.60	34.18	34.36	1,483,510	-0.15(-0.43%)
Mar 16, 2010	34.91	34.91	34.36	34.51	1,296,989	-0.09(-0.26%)
Mar 15, 2010	34.40	34.90	34.38	34.60	1,484,126	-0.16(-0.46%)
Mar 12, 2010	34.73	34.87	34.59	34.76	1,822,668	+0.06(+0.17%)
Mar 11, 2010	34.50	34.78	34.28	34.70	1,888,115	+0.20(+0.58%)
Mar 10, 2010	34.14	34.62	33.96	34.50	2,311,827	+0.46(+1.35%)
Mar 09, 2010	33.73	34.11	33.63	34.04	1,783,470	+0.28(+0.83%)
Mar 08, 2010	33.94	33.94	33.61	33.76	1,363,223	+0.01(+0.03%)
Mar 05, 2010	33.58	34.13	33.55	33.75	1,520,410	+0.19(+0.57%)
Mar 04, 2010	33.28	33.65	33.06	33.56	1,837,218	+0.36(+1.08%)
Mar 03, 2010	33.15	33.46	33.09	33.20	1,751,133	+0.07(+0.21%)
Mar 02, 2010	33.03	33.47	32.92	33.13	1,790,152	+0.22(+0.67%)

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.