Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.93	36.74	35.78	35.93	93,398	-0.53(-1.45%)
May 27, 2010	35.68	36.67	35.51	36.46	270,889	+1.62(+4.66%)
May 26, 2010	35.02	35.76	34.70	34.84	322,657	+0.04(+0.12%)
May 25, 2010	34.03	34.80	33.52	34.80	237	-0.03(-0.07%)
May 24, 2010	35.12	35.48	34.79	34.82	356,343	-0.41(-1.17%)
May 21, 2010	34.01	35.55	33.58	35.23	746,288	+0.48(+1.38%)
May 20, 2010	34.95	35.50	34.72	34.75	578,679	-2.09(-5.66%)
May 19, 2010	37.23	37.48	36.34	36.84	519,910	-0.75(-1.99%)
May 18, 2010	38.79	38.86	37.37	37.59	614,768	-0.62(-1.63%)
May 17, 2010	38.45	38.59	37.29	38.21	358,779	+0.08(+0.20%)
May 14, 2010	38.14	38.87	37.70	38.14	163,555	-0.81(-2.07%)
May 13, 2010	39.34	39.52	38.80	38.94	277,603	-0.36(-0.92%)
May 12, 2010	38.26	39.42	38.14	39.31	671,666	+1.25(+3.29%)
May 11, 2010	37.97	38.46	37.89	38.05	611,998	+0.41(+1.10%)
May 10, 2010	37.08	37.64	37.00	37.64	591,886	+2.06(+5.79%)
May 07, 2010	36.34	37.09	35.37	35.58	1,020,880	-1.26(-3.43%)
May 06, 2010	38.08	38.40	34.17	36.84	1,106,410	-1.21(-3.18%)
May 05, 2010	38.40	38.81	38.00	38.05	580,025	-0.88(-2.27%)
May 04, 2010	39.68	39.68	38.77	38.94	265,682	-1.18(-2.94%)
May 03, 2010	39.52	40.17	39.46	40.11	537,370	+0.80(+2.03%)
Apr 30, 2010	40.54	40.55	39.25	39.31	433,221	-1.17(-2.90%)
Apr 29, 2010	39.89	40.49	39.68	40.49	224,734	+0.85(+2.15%)
Apr 28, 2010	39.64	39.82	39.46	39.63	137,062	+0.17(+0.43%)
Apr 27, 2010	40.30	40.51	39.41	39.47	173,338	-0.89(-2.21%)
Apr 26, 2010	40.40	40.75	40.36	40.36	161,482	+0.03(+0.06%)
Apr 23, 2010	40.01	40.35	39.84	40.33	461,131	+0.43(+1.08%)
Apr 22, 2010	39.22	39.93	38.87	39.90	159,043	+0.50(+1.26%)
Apr 21, 2010	39.23	39.41	39.05	39.41	254,361	+0.28(+0.71%)
Apr 20, 2010	38.72	39.13	38.61	39.13	556,187	+0.62(+1.62%)
Apr 19, 2010	38.50	38.77	38.00	38.51	288,180	-0.21(-0.54%)
Apr 16, 2010	39.09	39.16	38.32	38.72	471,036	-0.50(-1.29%)
Apr 15, 2010	38.98	39.61	38.87	39.22	359,990	+0.28(+0.71%)
Apr 14, 2010	38.18	38.94	38.16	38.94	108,377	+0.99(+2.62%)
Apr 13, 2010	37.86	37.95	37.59	37.95	89,949	+0.06(+0.16%)
Apr 12, 2010	37.74	37.97	37.68	37.89	95,008	+0.21(+0.56%)
Apr 09, 2010	37.66	37.75	37.40	37.68	119,790	+0.08(+0.22%)
Apr 08, 2010	37.45	37.75	37.18	37.60	139,912	+0.11(+0.29%)
Apr 07, 2010	37.61	37.75	37.30	37.49	839,409	-0.07(-0.18%)
Apr 06, 2010	37.18	37.60	37.09	37.56	516,945	+0.29(+0.79%)
Apr 05, 2010	36.46	37.26	36.46	37.26	207,975	+0.90(+2.46%)
Apr 01, 2010	36.41	36.36	36.36	36.36	685,610	+0.25(+0.69%)
Mar 31, 2010	36.36	36.63	36.08	36.12	547,808	-0.29(-0.79%)
Mar 30, 2010	36.45	36.60	36.23	36.40	106,248	+0.03(+0.07%)
Mar 29, 2010	36.28	36.44	36.21	36.38	86,610	+0.25(+0.70%)
Mar 26, 2010	36.32	36.51	36.04	36.13	454,997	-0.09(-0.26%)
Mar 25, 2010	36.71	37.04	36.22	36.22	588,076	-0.24(-0.67%)
Mar 24, 2010	36.65	36.79	36.46	36.46	373,271	-0.35(-0.94%)
Mar 23, 2010	36.27	36.84	36.22	36.81	206,751	+0.55(+1.51%)
Mar 22, 2010	35.49	36.30	35.36	36.26	534,868	+0.53(+1.48%)
Mar 19, 2010	36.24	36.25	35.51	35.73	76,459	-0.42(-1.16%)
Mar 18, 2010	36.31	36.40	36.13	36.15	138,365	-0.17(-0.46%)
Mar 17, 2010	36.23	36.51	36.19	36.32	121,853	+0.13(+0.35%)
Mar 16, 2010	36.01	36.19	35.82	36.19	165,723	+0.30(+0.84%)
Mar 15, 2010	35.78	35.94	35.71	35.89	84,233	-0.16(-0.44%)
Mar 12, 2010	36.39	36.39	35.93	36.05	118,498	-0.18(-0.49%)
Mar 11, 2010	35.99	36.24	35.86	36.23	95,597	+0.11(+0.30%)
Mar 10, 2010	35.89	36.31	35.88	36.12	100,576	+0.23(+0.63%)
Mar 09, 2010	35.67	36.09	35.66	35.89	130,980	+0.10(+0.28%)
Mar 08, 2010	35.72	35.84	35.62	35.79	180,608	+0.12(+0.33%)
Mar 05, 2010	35.22	35.68	35.04	35.67	526,037	+0.73(+2.09%)
Mar 04, 2010	34.82	34.95	34.73	34.94	223,823	+0.13(+0.39%)
Mar 03, 2010	34.70	34.91	34.67	34.81	797,338	+0.28(+0.80%)
Mar 02, 2010	34.34	34.74	34.34	34.53	586,415	+0.24(+0.71%)

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.