Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.60	36.86	36.35	36.45	36,799	-0.15(-0.41%)
May 27, 2010	35.90	36.75	35.90	36.60	52,218	+0.95(+2.66%)
May 26, 2010	35.30	35.99	35.30	35.65	144,394	+0.20(+0.56%)
May 25, 2010	35.37	36.50	35.31	35.45	418,226	-1.00(-2.74%)
May 24, 2010	36.80	36.85	36.36	36.45	234,393	+0.25(+0.69%)
May 21, 2010	35.75	36.50	35.75	36.20	524,821	+0.55(+1.54%)
May 20, 2010	35.20	35.75	35.20	35.65	634,434	-0.77(-2.11%)
May 19, 2010	36.35	36.67	36.05	36.42	345,514	+1.57(+4.51%)
May 18, 2010	35.08	35.45	34.75	34.85	269,478	-0.64(-1.80%)
May 17, 2010	35.33	35.58	35.03	35.49	149,156	-0.31(-0.87%)
May 14, 2010	36.40	36.76	35.48	35.80	308,060	-1.29(-3.48%)
May 13, 2010	37.40	37.45	36.74	37.09	158,940	+0.34(+0.93%)
May 12, 2010	36.22	36.85	36.04	36.75	537,704	+0.20(+0.55%)
May 11, 2010	37.05	37.05	36.45	36.55	309,770	-2.45(-6.28%)
May 10, 2010	38.73	39.00	38.66	39.00	91,669	+1.25(+3.31%)
May 07, 2010	38.00	38.33	37.51	37.75	819,115	-2.05(-5.15%)
May 06, 2010	40.80	40.80	39.15	39.80	642,415	-1.01(-2.47%)
May 05, 2010	40.85	41.10	40.60	40.81	279,408	-0.52(-1.26%)
May 04, 2010	42.30	42.30	41.25	41.33	303,731	-1.17(-2.75%)
May 03, 2010	41.85	42.50	41.85	42.50	45,288	+0.60(+1.43%)
Apr 30, 2010	41.90	42.01	41.85	41.90	43,076	-0.06(-0.14%)
Apr 29, 2010	41.65	42.25	41.65	41.96	185,940	+0.46(+1.11%)
Apr 28, 2010	41.60	41.80	41.45	41.50	104,336	-0.20(-0.48%)
Apr 27, 2010	41.90	42.30	41.65	41.70	593,874	-0.25(-0.60%)
Apr 26, 2010	42.05	42.09	41.85	41.95	328,073	+0.22(+0.53%)
Apr 23, 2010	41.25	41.80	41.25	41.73	201,168	+0.51(+1.24%)
Apr 22, 2010	41.00	41.50	40.84	41.22	55,148	-0.60(-1.43%)
Apr 21, 2010	42.00	42.00	41.65	41.82	78,989	+0.66(+1.60%)
Apr 20, 2010	40.90	41.25	40.90	41.16	65,970	-0.78(-1.86%)
Apr 19, 2010	41.75	41.94	41.50	41.94	38,335	+0.24(+0.58%)
Apr 16, 2010	42.05	42.38	41.57	41.70	166,272	-0.70(-1.65%)
Apr 15, 2010	42.65	42.65	42.30	42.40	59,911	-0.52(-1.21%)
Apr 14, 2010	42.50	42.95	42.40	42.92	80,794	+0.77(+1.83%)
Apr 13, 2010	42.30	42.30	41.94	42.15	128,876	-0.13(-0.31%)
Apr 12, 2010	42.00	42.35	42.00	42.28	110,948	+1.39(+3.40%)
Apr 09, 2010	40.65	41.00	40.48	40.89	241,207	-0.11(-0.27%)
Apr 08, 2010	41.34	41.34	40.85	41.00	296,457	-0.86(-2.05%)
Apr 07, 2010	42.40	42.40	41.84	41.86	188,141	-1.56(-3.59%)
Apr 06, 2010	43.20	43.42	42.92	43.42	347,945	+0.17(+0.39%)
Apr 05, 2010	43.40	43.75	43.15	43.25	532,005	+0.65(+1.53%)
Apr 01, 2010		42.60	42.60	42.60	0	+0.95(+2.28%)
Mar 31, 2010	42.25	42.25	41.65	41.65	171,311	-0.92(-2.16%)
Mar 30, 2010	42.60	42.70	42.40	42.57	199,915	+0.69(+1.65%)
Mar 29, 2010	42.35	42.35	41.75	41.88	711,409	-0.40(-0.95%)
Mar 26, 2010	43.25	43.66	41.52	42.28	763,264	-0.84(-1.95%)
Mar 25, 2010	43.49	43.95	43.12	43.12	947,665	+1.52(+3.65%)
Mar 24, 2010	41.60	42.05	41.40	41.60	701,925	+1.45(+3.61%)
Mar 23, 2010	38.37	40.19	38.37	40.15	960,074	+1.77(+4.61%)
Mar 22, 2010	37.95	38.40	37.95	38.38	211,371	+0.43(+1.13%)
Mar 19, 2010	38.20	38.35	37.95	37.95	662,600	+0.35(+0.93%)
Mar 18, 2010	37.51	37.60	37.36	37.60	659,997	-0.39(-1.03%)
Mar 17, 2010	37.80	38.06	37.60	37.99	104,506	+0.89(+2.40%)
Mar 16, 2010	36.87	37.25	36.85	37.10	260,428	-0.18(-0.48%)
Mar 15, 2010	37.21	37.40	37.20	37.28	495,302	-0.87(-2.28%)
Mar 12, 2010	38.15	38.39	38.03	38.15	120,177	-0.38(-0.99%)
Mar 11, 2010	38.26	38.60	38.16	38.53	128,993	+0.54(+1.42%)
Mar 10, 2010	37.75	38.15	37.75	37.99	182,076	+0.34(+0.90%)
Mar 09, 2010	37.50	37.85	37.42	37.65	109,837	+0.20(+0.53%)
Mar 08, 2010	37.10	37.50	37.10	37.45	84,323	+0.46(+1.24%)
Mar 05, 2010	36.85	36.99	36.51	36.99	124,140	-0.26(-0.70%)
Mar 04, 2010	36.88	37.25	36.88	37.25	46,928	+0.17(+0.46%)
Mar 03, 2010	36.80	37.20	36.80	37.08	66,013	+0.94(+2.60%)
Mar 02, 2010	35.65	36.15	35.65	36.14	177,544	+1.02(+2.90%)

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.