Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.30	34.69	34.16	34.30	379,200	+0.00(+0.00%)
May 27, 2010	34.12	34.40	33.86	34.30	245,055	+1.20(+3.63%)
May 26, 2010	33.55	33.84	32.81	33.10	551,495	-0.35(-1.05%)
May 25, 2010	32.97	33.45	32.74	33.45	601,802	-0.60(-1.76%)
May 24, 2010	33.60	34.24	33.60	34.05	344,052	-0.12(-0.35%)
May 21, 2010	33.85	34.29	33.69	34.17	247,800	-0.13(-0.38%)
May 20, 2010	34.36	35.12	34.03	34.30	785,630	-1.41(-3.95%)
May 19, 2010	35.48	35.85	35.00	35.71	729,245	+0.21(+0.59%)
May 18, 2010	36.25	36.29	35.16	35.50	247,514	-0.89(-2.45%)
May 17, 2010	36.23	36.40	35.80	36.39	151,388	-0.06(-0.16%)
May 14, 2010	36.89	36.95	36.05	36.45	233,240	-0.63(-1.70%)
May 13, 2010	37.50	37.55	37.00	37.08	578,147	-0.33(-0.88%)
May 12, 2010	37.42	37.58	37.13	37.41	339,884	-0.06(-0.16%)
May 11, 2010	37.55	37.68	37.26	37.47	430,877	+0.48(+1.30%)
May 10, 2010	36.94	37.10	36.80	36.99	236,259	+0.45(+1.23%)
May 07, 2010	36.80	36.90	35.70	36.54	306,289	-0.09(-0.25%)
May 06, 2010	37.55	37.77	36.00	36.63	486,275	-0.55(-1.48%)
May 05, 2010	37.45	37.50	37.09	37.18	434,456	-0.45(-1.20%)
May 04, 2010	37.91	38.10	37.56	37.63	290,483	-0.78(-2.03%)
May 03, 2010	38.45	38.67	38.32	38.41	646,274	-0.99(-2.51%)
Apr 30, 2010	39.50	39.63	39.15	39.40	198,021	+0.00(+0.00%)
Apr 29, 2010	39.49	39.60	39.28	39.40	252,571	+0.42(+1.08%)
Apr 28, 2010	38.92	39.30	38.60	38.98	195,346	+0.19(+0.49%)
Apr 27, 2010	39.88	40.00	38.75	38.79	371,742	-1.31(-3.27%)
Apr 26, 2010	40.29	40.32	39.87	40.10	529,524	-0.20(-0.50%)
Apr 23, 2010	40.00	40.37	39.95	40.30	302,766	+0.00(+0.00%)
Apr 22, 2010	40.20	40.39	39.85	40.30	361,405	-0.55(-1.35%)
Apr 21, 2010	40.90	41.02	40.75	40.85	328,521	-0.35(-0.85%)
Apr 20, 2010	41.46	41.55	41.07	41.20	755,329	-0.10(-0.24%)
Apr 19, 2010	40.90	41.39	40.90	41.30	321,978	+0.02(+0.05%)
Apr 16, 2010	41.51	41.55	41.15	41.28	309,428	-0.67(-1.60%)
Apr 15, 2010	41.62	42.10	41.62	41.95	397,728	+0.75(+1.82%)
Apr 14, 2010	41.05	41.25	40.90	41.20	209,174	+0.32(+0.78%)
Apr 13, 2010	40.95	41.00	40.70	40.88	327,600	-0.04(-0.10%)
Apr 12, 2010	41.00	41.06	40.81	40.92	159,732	+0.16(+0.39%)
Apr 09, 2010	40.24	40.91	40.24	40.76	601,148	+0.71(+1.77%)
Apr 08, 2010	39.70	40.14	39.65	40.05	411,568	+0.90(+2.30%)
Apr 07, 2010	39.47	39.49	39.11	39.15	235,998	-0.40(-1.01%)
Apr 06, 2010	39.45	39.55	38.35	39.55	1,725,639	-0.80(-1.98%)
Apr 05, 2010	40.30	40.50	40.15	40.35	188,638	-0.28(-0.69%)
Apr 01, 2010		40.63	40.63	40.63	0	+0.11(+0.27%)
Mar 31, 2010	40.35	40.77	40.35	40.52	303,484	+0.44(+1.10%)
Mar 30, 2010	40.28	40.29	39.92	40.08	300,597	-0.13(-0.32%)
Mar 29, 2010	39.97	40.23	39.97	40.21	137,993	+0.48(+1.21%)
Mar 26, 2010	40.15	40.61	39.63	39.73	311,922	-0.34(-0.85%)
Mar 25, 2010	40.65	40.65	40.07	40.07	295,240	-0.35(-0.87%)
Mar 24, 2010	40.66	40.76	40.42	40.42	316,236	-0.86(-2.08%)
Mar 23, 2010	41.30	41.38	41.15	41.28	193,107	-0.04(-0.10%)
Mar 22, 2010	41.00	41.45	40.95	41.32	232,633	-0.04(-0.10%)
Mar 19, 2010	41.56	41.63	41.30	41.36	370,424	-0.09(-0.22%)
Mar 18, 2010	41.25	41.47	40.92	41.45	225,854	+0.15(+0.36%)
Mar 17, 2010	41.25	41.48	41.21	41.30	220,677	-0.06(-0.15%)
Mar 16, 2010	41.28	41.50	41.19	41.36	410,634	+0.11(+0.27%)
Mar 15, 2010	41.05	41.25	40.91	41.25	568,610	+0.42(+1.03%)
Mar 12, 2010	41.15	41.20	40.80	40.83	310,662	-0.89(-2.13%)
Mar 11, 2010	41.65	41.80	41.60	41.72	628,106	+0.10(+0.24%)
Mar 10, 2010	41.75	42.04	41.55	41.62	338,302	-0.28(-0.67%)
Mar 09, 2010	42.12	42.20	41.85	41.90	277,146	-0.30(-0.71%)
Mar 08, 2010	42.07	42.30	42.05	42.20	292,057	-0.01(-0.02%)
Mar 05, 2010	41.71	42.25	41.71	42.21	157,215	+0.36(+0.86%)
Mar 04, 2010	41.90	42.05	41.65	41.85	197,715	-1.67(-3.85%)
Mar 03, 2010	43.10	43.66	43.05	43.52	371,738	+0.53(+1.24%)
Mar 02, 2010	42.80	43.02	42.68	42.99	237,469	+0.94(+2.24%)

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.