Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.94	36.75	35.78	35.94	93,380	-0.53(-1.45%)
May 27, 2010	35.69	36.68	35.52	36.47	270,837	+1.62(+4.66%)
May 26, 2010	35.03	35.76	34.70	34.84	322,595	+0.04(+0.12%)
May 25, 2010	34.04	34.80	33.52	34.80	237	-0.03(-0.07%)
May 24, 2010	35.12	35.48	34.79	34.83	356,275	-0.41(-1.17%)
May 21, 2010	34.01	35.56	33.58	35.24	746,144	+0.48(+1.38%)
May 20, 2010	34.95	35.51	34.73	34.76	578,568	-2.09(-5.66%)
May 19, 2010	37.23	37.49	36.34	36.85	519,810	-0.75(-1.99%)
May 18, 2010	38.80	38.87	37.38	37.60	614,649	-0.62(-1.63%)
May 17, 2010	38.45	38.59	37.29	38.22	358,710	+0.08(+0.20%)
May 14, 2010	38.14	38.88	37.70	38.14	163,523	-0.81(-2.07%)
May 13, 2010	39.35	39.52	38.80	38.95	277,549	-0.36(-0.92%)
May 12, 2010	38.27	39.43	38.14	39.31	671,536	+1.25(+3.29%)
May 11, 2010	37.98	38.46	37.90	38.06	611,880	+0.41(+1.10%)
May 10, 2010	37.09	37.65	37.01	37.65	591,772	+2.06(+5.79%)
May 07, 2010	36.35	37.10	35.38	35.59	1,020,683	-1.26(-3.43%)
May 06, 2010	38.08	38.40	34.18	36.85	1,106,197	-1.21(-3.18%)
May 05, 2010	38.40	38.82	38.01	38.06	579,913	-0.88(-2.27%)
May 04, 2010	39.69	39.69	38.77	38.94	265,631	-1.18(-2.94%)
May 03, 2010	39.53	40.18	39.46	40.12	537,267	+0.80(+2.03%)
Apr 30, 2010	40.55	40.56	39.25	39.32	433,138	-1.17(-2.90%)
Apr 29, 2010	39.90	40.50	39.69	40.50	224,691	+0.85(+2.15%)
Apr 28, 2010	39.65	39.83	39.46	39.64	137,036	+0.17(+0.43%)
Apr 27, 2010	40.31	40.52	39.41	39.47	173,305	-0.89(-2.21%)
Apr 26, 2010	40.41	40.76	40.36	40.36	161,450	+0.03(+0.06%)
Apr 23, 2010	40.02	40.36	39.84	40.34	461,042	+0.43(+1.08%)
Apr 22, 2010	39.23	39.94	38.88	39.91	159,012	+0.50(+1.26%)
Apr 21, 2010	39.24	39.42	39.06	39.41	254,312	+0.28(+0.71%)
Apr 20, 2010	38.73	39.14	38.61	39.14	556,079	+0.62(+1.62%)
Apr 19, 2010	38.51	38.78	38.01	38.51	288,125	-0.21(-0.54%)
Apr 16, 2010	39.09	39.17	38.33	38.72	470,945	-0.50(-1.29%)
Apr 15, 2010	38.98	39.62	38.88	39.23	359,921	+0.28(+0.71%)
Apr 14, 2010	38.19	38.95	38.17	38.95	108,356	+0.99(+2.62%)
Apr 13, 2010	37.87	37.96	37.60	37.96	89,932	+0.06(+0.16%)
Apr 12, 2010	37.75	37.97	37.69	37.90	94,990	+0.21(+0.56%)
Apr 09, 2010	37.67	37.76	37.41	37.69	119,767	+0.08(+0.22%)
Apr 08, 2010	37.46	37.76	37.18	37.60	139,885	+0.11(+0.29%)
Apr 07, 2010	37.61	37.76	37.31	37.50	839,247	-0.07(-0.18%)
Apr 06, 2010	37.18	37.60	37.10	37.56	516,845	+0.29(+0.79%)
Apr 05, 2010	36.47	37.27	36.47	37.27	207,935	+0.90(+2.46%)
Apr 01, 2010	36.42	36.37	36.37	36.37	685,477	+0.25(+0.69%)
Mar 31, 2010	36.37	36.64	36.09	36.12	547,702	-0.29(-0.79%)
Mar 30, 2010	36.46	36.61	36.24	36.41	106,227	+0.03(+0.07%)
Mar 29, 2010	36.28	36.44	36.22	36.38	86,593	+0.25(+0.70%)
Mar 26, 2010	36.33	36.52	36.05	36.13	454,909	-0.09(-0.26%)
Mar 25, 2010	36.72	37.05	36.22	36.22	587,962	-0.24(-0.67%)
Mar 24, 2010	36.65	36.80	36.47	36.47	373,199	-0.35(-0.94%)
Mar 23, 2010	36.28	36.85	36.23	36.82	206,711	+0.55(+1.51%)
Mar 22, 2010	35.50	36.31	35.37	36.27	534,765	+0.53(+1.48%)
Mar 19, 2010	36.24	36.25	35.51	35.74	76,444	-0.42(-1.16%)
Mar 18, 2010	36.32	36.41	36.13	36.16	138,338	-0.17(-0.46%)
Mar 17, 2010	36.24	36.51	36.19	36.33	121,829	+0.13(+0.35%)
Mar 16, 2010	36.02	36.20	35.82	36.20	165,691	+0.30(+0.84%)
Mar 15, 2010	35.79	35.95	35.71	35.90	84,216	-0.16(-0.44%)
Mar 12, 2010	36.40	36.40	35.94	36.06	118,475	-0.18(-0.49%)
Mar 11, 2010	36.00	36.24	35.87	36.24	95,578	+0.11(+0.30%)
Mar 10, 2010	35.90	36.32	35.88	36.13	100,557	+0.23(+0.63%)
Mar 09, 2010	35.68	36.09	35.66	35.90	130,954	+0.10(+0.28%)
Mar 08, 2010	35.72	35.85	35.63	35.80	180,573	+0.12(+0.33%)
Mar 05, 2010	35.23	35.69	35.05	35.68	525,936	+0.73(+2.09%)
Mar 04, 2010	34.82	34.96	34.74	34.95	223,780	+0.13(+0.39%)
Mar 03, 2010	34.71	34.92	34.68	34.81	797,184	+0.28(+0.80%)
Mar 02, 2010	34.34	34.75	34.34	34.54	586,302	+0.24(+0.71%)

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.