Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.12	37.65	36.88	37.12	493,305	-1.06(-2.78%)
May 27, 2010	37.17	38.19	36.92	38.19	707,992	+2.39(+6.67%)
May 26, 2010	36.48	36.84	35.56	35.80	1,091,705	-0.71(-1.95%)
May 25, 2010	35.33	36.70	35.26	36.51	960,471	-0.30(-0.82%)
May 24, 2010	37.21	37.37	36.74	36.81	520,854	-0.59(-1.57%)
May 21, 2010	35.39	37.50	35.29	37.40	1,422,880	+0.98(+2.70%)
May 20, 2010	36.65	37.08	35.74	36.42	1,129,535	-1.21(-3.21%)
May 19, 2010	37.07	37.98	36.74	37.63	1,270,406	+0.49(+1.31%)
May 18, 2010	38.15	38.46	37.05	37.14	129	-0.40(-1.07%)
May 17, 2010	37.02	37.63	36.73	37.54	1,251,284	+0.57(+1.55%)
May 14, 2010	36.97	38.08	36.45	36.97	990,801	-1.13(-2.97%)
May 13, 2010	38.33	38.58	37.91	38.10	371,241	-0.21(-0.55%)
May 12, 2010	38.57	38.68	38.01	38.31	435,089	+0.21(+0.55%)
May 11, 2010	38.63	38.82	37.97	38.10	934,742	-0.56(-1.44%)
May 10, 2010	38.57	38.74	38.25	38.66	1,420,718	+3.17(+8.93%)
May 07, 2010	36.16	36.45	34.92	35.49	1,927,244	-0.88(-2.43%)
May 06, 2010	36.38	36.91	33.47	36.37	4,258	+0.03(+0.09%)
May 05, 2010	36.88	37.53	36.34	36.34	1,671,554	-0.72(-1.94%)
May 04, 2010	37.17	37.39	36.30	37.06	1,206	-0.66(-1.75%)
May 03, 2010	37.19	37.97	37.19	37.72	298,933	+0.18(+0.47%)
Apr 30, 2010	37.70	37.77	37.09	37.54	479,880	+0.23(+0.62%)
Apr 29, 2010	37.46	37.66	37.18	37.31	515,967	+0.83(+2.27%)
Apr 28, 2010	36.73	37.02	36.09	36.48	1,001,498	-0.50(-1.36%)
Apr 27, 2010	37.64	38.07	36.84	36.98	1,005,851	-0.98(-2.59%)
Apr 26, 2010	38.13	38.22	37.91	37.97	316,015	-0.12(-0.31%)
Apr 23, 2010	37.63	38.12	37.56	38.08	382,003	-0.23(-0.61%)
Apr 22, 2010	38.19	38.50	37.99	38.32	360,993	+0.04(+0.10%)
Apr 21, 2010	38.43	38.54	38.08	38.28	1,754,416	-0.43(-1.10%)
Apr 20, 2010	38.76	38.86	38.50	38.70	429,091	+0.50(+1.32%)
Apr 19, 2010	38.15	38.39	37.98	38.20	733,364	-0.38(-0.98%)
Apr 16, 2010	38.61	38.85	38.18	38.58	924,578	-0.64(-1.64%)
Apr 15, 2010	39.00	39.41	38.84	39.22	512,468	-0.65(-1.63%)
Apr 14, 2010	39.37	40.09	39.36	39.87	652,485	+0.05(+0.14%)
Apr 13, 2010	40.05	40.09	39.64	39.82	482,473	-0.74(-1.83%)
Apr 12, 2010	40.49	40.78	40.39	40.56	271,941	+0.31(+0.77%)
Apr 09, 2010	39.67	40.31	39.67	40.25	602,584	+0.60(+1.52%)
Apr 08, 2010	39.17	39.70	39.05	39.65	261,090	+0.26(+0.65%)
Apr 07, 2010	39.46	39.68	39.33	39.39	159,409	-0.22(-0.57%)
Apr 06, 2010	39.29	39.66	39.25	39.62	216,860	+0.24(+0.61%)
Apr 05, 2010	40.03	40.03	39.32	39.38	193,150	-0.02(-0.04%)
Apr 01, 2010	39.27	39.39	39.39	39.39	250,625	+0.30(+0.77%)
Mar 31, 2010	38.85	39.20	38.74	39.09	403,208	-0.23(-0.59%)
Mar 30, 2010	39.55	39.57	39.01	39.32	422,653	+0.05(+0.12%)
Mar 29, 2010	39.16	39.54	39.15	39.28	276,483	+0.29(+0.74%)
Mar 26, 2010	39.01	39.21	38.80	38.99	302,002	+0.12(+0.30%)
Mar 25, 2010	39.17	39.36	38.86	38.87	313,800	-0.38(-0.97%)
Mar 24, 2010	39.15	39.52	38.97	39.25	372,520	-0.98(-2.43%)
Mar 23, 2010	40.10	40.35	39.84	40.23	542,761	+0.20(+0.50%)
Mar 22, 2010	39.18	40.17	39.18	40.03	450,569	+0.16(+0.41%)
Mar 19, 2010	40.14	40.15	39.67	39.87	785,964	-0.16(-0.39%)
Mar 18, 2010	40.05	40.17	39.66	40.02	1,391,681	-0.07(-0.17%)
Mar 17, 2010	40.15	40.26	39.93	40.09	846,834	+0.33(+0.84%)
Mar 16, 2010	39.60	39.94	39.42	39.76	788,705	+1.02(+2.64%)
Mar 15, 2010	38.74	38.77	38.67	38.74	328,573	-0.47(-1.21%)
Mar 12, 2010	39.47	39.50	39.13	39.21	204,535	-0.05(-0.14%)
Mar 11, 2010	39.14	39.33	39.03	39.26	328,923	+0.23(+0.60%)
Mar 10, 2010	39.01	39.31	38.94	39.03	1,207,474	+0.52(+1.35%)
Mar 09, 2010	38.11	38.70	38.09	38.51	700,986	+0.54(+1.43%)
Mar 08, 2010	38.32	38.36	37.70	37.97	425,005	-0.46(-1.21%)
Mar 05, 2010	37.98	38.60	37.97	38.43	979,818	+0.14(+0.36%)
Mar 04, 2010	38.98	39.12	38.21	38.29	1,613,277	-1.53(-3.85%)
Mar 03, 2010	39.92	40.27	39.78	39.83	372,699	+0.42(+1.06%)
Mar 02, 2010	39.53	39.57	39.08	39.41	219,872	+0.01(+0.02%)

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.