Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.43	40.70	39.23	39.43	357,258	-1.26(-3.10%)
May 27, 2010	40.08	40.69	39.61	40.69	395,842	+1.58(+4.04%)
May 26, 2010	39.70	39.95	39.04	39.11	388,294	+0.62(+1.61%)
May 25, 2010	37.17	38.58	36.60	38.49	326,608	+0.39(+1.02%)
May 24, 2010	38.54	38.94	38.10	38.10	207,599	-0.51(-1.32%)
May 21, 2010	37.27	38.79	37.03	38.61	416,264	+0.80(+2.12%)
May 20, 2010	38.26	38.97	37.79	37.81	534,252	-2.00(-5.02%)
May 19, 2010	40.19	40.78	39.15	39.81	367,162	-0.46(-1.14%)
May 18, 2010	40.67	41.09	39.98	40.27	387,430	+0.09(+0.22%)
May 17, 2010	40.74	40.77	38.92	40.18	414,859	-0.36(-0.89%)
May 14, 2010	40.54	41.17	40.18	40.54	305,985	-0.79(-1.91%)
May 13, 2010	41.74	42.11	41.15	41.33	157,701	-0.58(-1.38%)
May 12, 2010	41.13	42.07	41.09	41.91	266,320	+0.98(+2.39%)
May 11, 2010	41.26	41.49	40.83	40.93	333,542	-0.14(-0.34%)
May 10, 2010	40.65	41.07	40.60	41.07	362,417	+1.80(+4.58%)
May 07, 2010	39.28	40.56	38.96	39.27	726,150	-0.23(-0.58%)
May 06, 2010	40.59	40.99	37.96	39.50	617,752	-1.33(-3.26%)
May 05, 2010	40.62	41.34	40.43	40.83	382,781	-0.68(-1.64%)
May 04, 2010	42.33	42.38	41.14	41.51	332,203	-1.43(-3.33%)
May 03, 2010	42.19	43.10	41.56	42.94	536,941	+0.86(+2.04%)
Apr 30, 2010	43.40	43.88	42.06	42.08	433,100	-1.16(-2.68%)
Apr 29, 2010	42.50	43.96	42.28	43.24	985,074	+1.86(+4.49%)
Apr 28, 2010	41.36	41.92	41.05	41.38	216,774	+0.14(+0.34%)
Apr 27, 2010	41.21	41.77	40.89	41.24	435,689	-0.16(-0.39%)
Apr 26, 2010	40.74	41.49	40.68	41.40	244,787	+0.59(+1.45%)
Apr 23, 2010	40.44	40.81	40.09	40.81	323,923	+0.37(+0.91%)
Apr 22, 2010	39.94	40.46	39.78	40.44	288,929	+0.08(+0.20%)
Apr 21, 2010	40.47	40.64	40.16	40.36	235,114	-0.11(-0.27%)
Apr 20, 2010	39.64	40.51	39.27	40.47	279,628	+1.15(+2.92%)
Apr 19, 2010	39.28	39.71	38.92	39.32	218,591	-0.20(-0.51%)
Apr 16, 2010	39.69	40.11	39.12	39.52	224,405	-0.31(-0.78%)
Apr 15, 2010	39.82	40.10	39.73	39.83	214,714	-0.06(-0.15%)
Apr 14, 2010	39.87	39.95	39.60	39.89	167,188	+0.33(+0.83%)
Apr 13, 2010	39.09	39.59	38.68	39.56	231,608	+0.36(+0.92%)
Apr 12, 2010	39.27	39.60	39.04	39.20	163,381	+0.04(+0.10%)
Apr 09, 2010	38.51	39.18	38.42	39.16	181,529	+0.64(+1.66%)
Apr 08, 2010	37.98	38.53	37.98	38.52	219,482	+0.26(+0.68%)
Apr 07, 2010	38.92	39.03	37.99	38.26	321,927	-0.61(-1.57%)
Apr 06, 2010	38.80	39.15	38.61	38.87	243,607	-0.04(-0.10%)
Apr 05, 2010	38.12	38.91	38.08	38.91	227,052	+0.81(+2.13%)
Apr 01, 2010	38.31	38.10	38.10	38.10	458,600	-0.05(-0.13%)
Mar 31, 2010	38.43	38.64	38.13	38.15	325,327	-0.39(-1.01%)
Mar 30, 2010	38.41	38.77	38.36	38.54	241,221	+0.24(+0.63%)
Mar 29, 2010	38.17	38.37	37.95	38.30	313,998	+0.33(+0.87%)
Mar 26, 2010	37.99	38.25	37.62	37.97	324,742	+0.03(+0.08%)
Mar 25, 2010	38.01	38.56	37.73	37.94	632,760	+0.24(+0.64%)
Mar 24, 2010	37.43	38.30	37.38	37.70	553,353	+0.26(+0.69%)
Mar 23, 2010	36.88	37.47	36.72	37.44	386,488	+0.69(+1.88%)
Mar 22, 2010	36.08	36.78	35.90	36.75	312,347	+0.42(+1.16%)
Mar 19, 2010	36.68	36.73	35.97	36.33	351,483	-0.18(-0.49%)
Mar 18, 2010	36.60	36.77	36.10	36.51	257,269	+0.02(+0.05%)
Mar 17, 2010	36.19	36.71	36.19	36.49	216,969	+0.32(+0.88%)
Mar 16, 2010	36.37	36.45	35.88	36.17	260,989	-0.18(-0.50%)
Mar 15, 2010	36.34	36.41	36.33	36.35	358,756	+0.17(+0.47%)
Mar 12, 2010	36.01	36.18	35.62	36.18	266,723	+0.21(+0.58%)
Mar 11, 2010	36.50	37.05	35.78	35.97	208,175	-0.07(-0.19%)
Mar 10, 2010	35.78	36.37	35.53	36.04	263,661	+0.40(+1.12%)
Mar 09, 2010	35.39	35.70	35.24	35.64	276,496	+0.16(+0.45%)
Mar 08, 2010	34.98	35.58	34.93	35.48	227,096	+0.39(+1.11%)
Mar 05, 2010	34.75	35.09	34.65	35.09	221,805	+0.55(+1.59%)
Mar 04, 2010	34.38	34.77	34.10	34.54	415,460	+0.13(+0.38%)
Mar 03, 2010	34.01	34.54	33.98	34.41	284,502	+0.40(+1.18%)
Mar 02, 2010	33.76	34.04	33.56	34.01	311,502	+0.51(+1.52%)

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.