Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.36	35.09	34.22	34.36	77,219	-0.81(-2.31%)
May 27, 2010	34.73	35.23	34.36	35.17	68,442	+1.12(+3.30%)
May 26, 2010	34.05	35.45	33.98	34.05	599	+0.09(+0.25%)
May 25, 2010	33.13	34.14	32.62	33.96	105,794	-0.12(-0.36%)
May 24, 2010	34.68	35.35	34.02	34.08	162,648	-0.60(-1.74%)
May 21, 2010	33.55	34.85	33.55	34.69	115,809	+0.66(+1.94%)
May 20, 2010	34.55	34.95	34.02	34.03	125,031	-2.08(-5.75%)
May 19, 2010	36.52	36.68	35.75	36.11	109,979	-0.54(-1.47%)
May 18, 2010	37.77	37.82	36.54	36.64	105,916	-0.68(-1.82%)
May 17, 2010	37.01	37.45	36.15	37.32	121,128	+0.60(+1.65%)
May 14, 2010	36.72	37.02	36.15	36.72	75,419	-0.36(-0.97%)
May 13, 2010	36.76	37.35	36.45	37.08	95,675	+0.19(+0.51%)
May 12, 2010	35.77	37.02	35.77	36.89	135,338	+1.29(+3.63%)
May 11, 2010	35.65	35.99	35.51	35.60	112,718	+0.06(+0.16%)
May 10, 2010	35.54	35.64	34.99	35.54	108,363	+1.84(+5.47%)
May 07, 2010	34.42	34.74	33.51	33.70	153,892	-1.09(-3.12%)
May 06, 2010	36.12	36.23	33.06	34.78	214,923	+0.36(+1.04%)
May 05, 2010	34.07	36.32	33.86	34.42	249,090	-0.70(-1.99%)
May 04, 2010	35.75	35.75	34.65	35.12	83,289	-0.75(-2.08%)
May 03, 2010	35.36	35.91	35.15	35.87	52,385	+0.63(+1.80%)
Apr 30, 2010	36.30	36.61	35.23	35.24	78,811	-1.17(-3.22%)
Apr 29, 2010	35.75	36.41	35.43	36.41	54,728	+0.77(+2.17%)
Apr 28, 2010	35.81	35.81	35.44	35.63	39,914	+0.08(+0.21%)
Apr 27, 2010	36.01	36.19	35.47	35.56	71,252	-0.29(-0.82%)
Apr 26, 2010	36.07	36.45	35.69	35.85	45,091	-0.03(-0.08%)
Apr 23, 2010	35.99	36.06	35.52	35.88	44,520	-0.02(-0.05%)
Apr 22, 2010	35.25	36.05	35.22	35.90	89,551	+0.39(+1.09%)
Apr 21, 2010	35.42	35.51	35.23	35.51	76,562	+0.15(+0.43%)
Apr 20, 2010	35.46	35.46	35.17	35.36	57,655	+0.08(+0.21%)
Apr 19, 2010	35.27	35.54	34.94	35.28	107,781	+0.15(+0.43%)
Apr 16, 2010	35.46	35.94	34.87	35.13	133,157	-0.37(-1.04%)
Apr 15, 2010	35.53	35.56	35.35	35.50	77,872	+0.05(+0.13%)
Apr 14, 2010	34.77	35.58	34.16	35.45	154,598	+0.72(+2.07%)
Apr 13, 2010	34.52	34.87	34.29	34.74	120,944	+0.33(+0.96%)
Apr 12, 2010	34.03	34.43	34.00	34.41	131,941	+0.52(+1.53%)
Apr 09, 2010	33.71	33.96	32.91	33.89	95,318	+0.30(+0.90%)
Apr 08, 2010	33.88	33.88	33.54	33.58	50,391	-0.46(-1.36%)
Apr 07, 2010	33.94	34.40	33.68	34.05	66,849	-0.06(-0.17%)
Apr 06, 2010	34.37	34.46	33.93	34.10	64,201	-0.26(-0.77%)
Apr 05, 2010	34.52	34.94	34.08	34.37	63,198	+0.06(+0.17%)
Apr 01, 2010	34.06	34.31	34.31	34.31	74,435	+0.31(+0.92%)
Mar 31, 2010	34.08	34.46	33.98	34.00	58,728	-0.18(-0.53%)
Mar 30, 2010	34.11	34.48	33.99	34.18	46,323	+0.14(+0.42%)
Mar 29, 2010	34.15	34.38	33.86	34.04	65,737	-0.05(-0.14%)
Mar 26, 2010	34.08	34.16	33.77	34.08	99,198	+0.21(+0.61%)
Mar 25, 2010	34.23	34.27	33.82	33.88	165,073	-0.16(-0.47%)
Mar 24, 2010	34.37	34.37	33.91	34.04	74,445	-0.38(-1.10%)
Mar 23, 2010	34.45	34.46	33.85	34.42	51,869	+0.07(+0.19%)
Mar 22, 2010	33.94	34.52	33.84	34.35	70,085	+0.24(+0.69%)
Mar 19, 2010	34.36	34.57	33.65	34.11	140,063	-0.21(-0.61%)
Mar 18, 2010	33.92	34.54	33.92	34.32	50,114	+0.28(+0.83%)
Mar 17, 2010	34.28	34.39	33.93	34.04	90,029	-0.10(-0.30%)
Mar 16, 2010	34.71	34.87	33.99	34.14	103,069	-0.53(-1.53%)
Mar 15, 2010	34.01	34.76	33.97	34.67	154,511	+0.40(+1.16%)
Mar 12, 2010	34.23	34.46	33.70	34.27	72,423	+0.05(+0.14%)
Mar 11, 2010	33.77	34.29	33.57	34.23	56,859	+0.18(+0.53%)
Mar 10, 2010	34.42	34.42	33.57	34.05	98,903	+0.55(+1.64%)
Mar 09, 2010	32.97	33.89	32.97	33.50	54,966	+0.51(+1.54%)
Mar 08, 2010	34.35	34.35	32.87	32.99	117,270	-1.20(-3.50%)
Mar 05, 2010	33.57	34.62	33.55	34.19	199,752	+1.01(+3.04%)
Mar 04, 2010	32.92	33.22	32.61	33.18	109,177	+0.41(+1.24%)
Mar 03, 2010	32.94	33.22	32.59	32.77	72,324	+0.05(+0.14%)
Mar 02, 2010	32.94	33.26	32.64	32.73	104,533	-0.06(-0.20%)

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.