Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.38	37.15	36.23	36.38	72,929	-0.86(-2.31%)
May 27, 2010	36.77	37.30	36.38	37.24	64,640	+1.19(+3.30%)
May 26, 2010	36.05	37.54	35.98	36.05	566	+0.09(+0.25%)
May 25, 2010	35.08	36.15	34.54	35.96	99,917	-0.13(-0.36%)
May 24, 2010	36.72	37.43	36.02	36.09	153,612	-0.64(-1.74%)
May 21, 2010	35.52	36.90	35.52	36.73	109,375	+0.70(+1.94%)
May 20, 2010	36.58	37.01	36.02	36.03	118,085	-2.20(-5.75%)
May 19, 2010	38.67	38.84	37.85	38.23	103,869	-0.57(-1.47%)
May 18, 2010	39.99	40.04	38.69	38.80	100,032	-0.72(-1.82%)
May 17, 2010	39.19	39.65	38.28	39.52	114,399	+0.64(+1.65%)
May 14, 2010	38.88	39.20	38.27	38.88	71,229	-0.38(-0.97%)
May 13, 2010	38.92	39.55	38.59	39.26	90,360	+0.20(+0.51%)
May 12, 2010	37.87	39.20	37.87	39.06	127,819	+1.37(+3.63%)
May 11, 2010	37.75	38.11	37.60	37.69	106,456	+0.06(+0.16%)
May 10, 2010	37.63	37.74	37.05	37.63	102,343	+1.95(+5.47%)
May 07, 2010	36.45	36.78	35.48	35.68	145,342	-1.15(-3.12%)
May 06, 2010	38.24	38.36	35.00	36.83	202,982	+0.38(+1.04%)
May 05, 2010	36.07	38.46	35.85	36.45	235,251	-0.74(-1.99%)
May 04, 2010	37.85	37.85	36.69	37.19	78,662	-0.79(-2.08%)
May 03, 2010	37.44	38.02	37.22	37.98	49,475	+0.67(+1.80%)
Apr 30, 2010	38.44	38.76	37.30	37.31	74,433	-1.24(-3.22%)
Apr 29, 2010	37.85	38.55	37.51	38.55	51,688	+0.82(+2.17%)
Apr 28, 2010	37.92	37.92	37.53	37.73	37,697	+0.08(+0.21%)
Apr 27, 2010	38.13	38.32	37.56	37.65	67,294	-0.31(-0.82%)
Apr 26, 2010	38.19	38.59	37.79	37.96	42,586	-0.03(-0.08%)
Apr 23, 2010	38.11	38.18	37.61	37.99	42,047	-0.02(-0.05%)
Apr 22, 2010	37.32	38.17	37.29	38.01	84,576	+0.41(+1.09%)
Apr 21, 2010	37.50	37.60	37.30	37.60	72,309	+0.16(+0.43%)
Apr 20, 2010	37.55	37.55	37.24	37.44	54,452	+0.08(+0.21%)
Apr 19, 2010	37.35	37.63	37.00	37.36	101,793	+0.16(+0.43%)
Apr 16, 2010	37.55	38.05	36.92	37.20	125,759	-0.39(-1.04%)
Apr 15, 2010	37.62	37.65	37.43	37.59	73,546	+0.05(+0.13%)
Apr 14, 2010	36.82	37.67	36.17	37.54	146,009	+0.76(+2.07%)
Apr 13, 2010	36.55	36.92	36.31	36.78	114,225	+0.35(+0.96%)
Apr 12, 2010	36.03	36.46	36.00	36.43	124,611	+0.55(+1.53%)
Apr 09, 2010	35.69	35.96	34.85	35.88	90,023	+0.32(+0.90%)
Apr 08, 2010	35.87	35.87	35.51	35.56	47,592	-0.49(-1.36%)
Apr 07, 2010	35.94	36.42	35.66	36.05	63,135	-0.06(-0.17%)
Apr 06, 2010	36.39	36.49	35.93	36.11	60,634	-0.28(-0.77%)
Apr 05, 2010	36.55	37.00	36.08	36.39	59,687	+0.06(+0.17%)
Apr 01, 2010	36.06	36.33	36.33	36.33	70,300	+0.33(+0.92%)
Mar 31, 2010	36.08	36.49	35.98	36.00	55,466	-0.19(-0.53%)
Mar 30, 2010	36.12	36.51	35.99	36.19	43,750	+0.15(+0.42%)
Mar 29, 2010	36.16	36.40	35.85	36.04	62,085	-0.05(-0.14%)
Mar 26, 2010	36.08	36.17	35.76	36.09	93,687	+0.22(+0.61%)
Mar 25, 2010	36.24	36.29	35.81	35.87	155,902	-0.17(-0.47%)
Mar 24, 2010	36.39	36.39	35.90	36.04	70,309	-0.40(-1.10%)
Mar 23, 2010	36.48	36.49	35.84	36.44	48,988	+0.07(+0.19%)
Mar 22, 2010	35.94	36.55	35.83	36.37	66,192	+0.25(+0.69%)
Mar 19, 2010	36.38	36.60	35.63	36.12	132,282	-0.22(-0.61%)
Mar 18, 2010	35.92	36.57	35.92	36.34	47,330	+0.30(+0.83%)
Mar 17, 2010	36.30	36.41	35.93	36.04	85,027	-0.11(-0.30%)
Mar 16, 2010	36.75	36.92	35.99	36.15	97,343	-0.56(-1.53%)
Mar 15, 2010	36.01	36.80	35.97	36.71	145,927	+0.42(+1.16%)
Mar 12, 2010	36.24	36.49	35.68	36.29	68,400	+0.05(+0.14%)
Mar 11, 2010	35.76	36.31	35.55	36.24	53,700	+0.19(+0.53%)
Mar 10, 2010	36.44	36.44	35.54	36.05	93,408	+0.49(+1.38%)
Mar 09, 2010	35.00	35.97	35.00	35.56	51,781	+0.54(+1.54%)
Mar 08, 2010	36.46	36.46	34.89	35.02	110,475	-1.27(-3.50%)
Mar 05, 2010	35.64	36.75	35.61	36.29	188,177	+1.07(+3.04%)
Mar 04, 2010	34.94	35.26	34.62	35.22	102,851	+0.43(+1.24%)
Mar 03, 2010	34.97	35.26	34.60	34.79	68,133	+0.05(+0.14%)
Mar 02, 2010	34.97	35.31	34.65	34.74	98,476	-0.07(-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.