Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.60	36.07	35.47	35.60	69,895	-0.21(-0.60%)
May 27, 2010	35.04	35.84	34.92	35.82	58,765	+1.30(+3.78%)
May 26, 2010	34.07	34.81	33.86	34.51	177,994	+0.56(+1.64%)
May 25, 2010	33.80	34.17	33.37	33.96	95,635	-0.70(-2.03%)
May 24, 2010	33.67	34.81	33.61	34.66	137,924	+0.65(+1.92%)
May 21, 2010	33.08	34.24	33.08	34.01	99,723	+0.22(+0.66%)
May 20, 2010	34.23	34.48	33.79	33.79	130,658	-2.07(-5.77%)
May 19, 2010	35.91	36.07	35.46	35.85	51,358	-0.15(-0.43%)
May 18, 2010	36.74	36.74	35.99	36.01	90,250	-0.23(-0.64%)
May 17, 2010	35.76	36.26	35.13	36.24	100,986	+0.76(+2.15%)
May 14, 2010	35.47	35.89	35.29	35.47	49,731	-0.72(-1.99%)
May 13, 2010	36.13	36.45	36.08	36.20	41,912	-0.27(-0.75%)
May 12, 2010	35.72	37.10	35.72	36.47	140,425	+0.97(+2.73%)
May 11, 2010	35.30	35.90	35.24	35.50	151,275	-0.12(-0.34%)
May 10, 2010	35.33	35.62	34.89	35.62	100,519	+2.79(+8.49%)
May 07, 2010	33.69	34.13	32.74	32.83	133,508	-1.06(-3.14%)
May 06, 2010	35.31	35.31	33.56	33.90	102,653	-1.68(-4.73%)
May 05, 2010	35.66	35.71	35.39	35.58	50,925	-0.28(-0.79%)
May 04, 2010	36.44	36.44	35.16	35.86	60,435	-0.88(-2.40%)
May 03, 2010	36.14	36.91	36.14	36.74	55,160	+0.65(+1.81%)
Apr 30, 2010	36.58	37.14	36.07	36.09	83,882	-0.60(-1.64%)
Apr 29, 2010	36.37	36.74	36.31	36.69	73,122	+0.41(+1.13%)
Apr 28, 2010	36.86	36.86	36.01	36.28	64,673	-0.31(-0.84%)
Apr 27, 2010	36.88	37.19	36.49	36.59	38,222	-0.38(-1.02%)
Apr 26, 2010	37.24	37.34	36.89	36.97	42,943	-0.41(-1.10%)
Apr 23, 2010	36.75	37.45	36.35	37.38	79,580	+0.66(+1.80%)
Apr 22, 2010	36.51	36.72	36.24	36.72	95,797	+0.22(+0.61%)
Apr 21, 2010	36.94	37.04	36.36	36.50	64,261	-0.27(-0.72%)
Apr 20, 2010	36.62	36.98	36.58	36.76	55,007	+0.48(+1.32%)
Apr 19, 2010	36.33	36.51	35.89	36.28	69,320	+0.03(+0.09%)
Apr 16, 2010	36.73	36.74	36.21	36.25	54,726	-0.46(-1.26%)
Apr 15, 2010	36.47	36.86	36.40	36.71	44,138	+0.09(+0.26%)
Apr 14, 2010	36.26	36.70	35.97	36.62	93,465	+0.33(+0.92%)
Apr 13, 2010	36.36	36.51	35.93	36.28	84,835	-0.01(-0.02%)
Apr 12, 2010	36.07	36.42	36.07	36.29	44,888	+0.13(+0.36%)
Apr 09, 2010	35.76	36.24	35.76	36.16	78,960	+0.41(+1.15%)
Apr 08, 2010	35.71	35.84	35.52	35.75	77,978	+0.02(+0.05%)
Apr 07, 2010	36.32	36.32	35.45	35.73	66,003	-0.49(-1.35%)
Apr 06, 2010	36.25	36.45	36.04	36.22	59,145	-0.70(-1.90%)
Apr 05, 2010	36.17	37.04	36.05	36.92	56,689	+0.71(+1.97%)
Apr 01, 2010	35.87	36.21	36.21	36.21	62,258	+0.72(+2.03%)
Mar 31, 2010	36.03	36.20	35.47	35.49	129,398	-0.44(-1.22%)
Mar 30, 2010	35.37	36.10	35.37	35.93	71,182	+0.40(+1.13%)
Mar 29, 2010	34.74	35.54	34.74	35.53	118,821	+0.78(+2.25%)
Mar 26, 2010	35.16	35.18	34.67	34.75	113,205	-0.18(-0.52%)
Mar 25, 2010	35.81	35.81	34.89	34.93	92,669	-0.54(-1.52%)
Mar 24, 2010	35.98	36.01	35.38	35.47	48,073	-0.48(-1.34%)
Mar 23, 2010	35.67	36.06	35.52	35.95	63,232	+0.16(+0.46%)
Mar 22, 2010	35.47	35.96	35.30	35.78	89,082	+0.02(+0.05%)
Mar 19, 2010	35.79	36.09	35.55	35.77	152,198	-0.10(-0.29%)
Mar 18, 2010	35.64	36.02	35.47	35.87	69,290	+0.26(+0.72%)
Mar 17, 2010	35.63	35.96	35.36	35.61	86,549	+0.15(+0.41%)
Mar 16, 2010	35.20	35.67	34.98	35.47	66,943	+0.51(+1.47%)
Mar 15, 2010	34.95	35.05	34.86	34.95	67,252	-0.01(-0.02%)
Mar 12, 2010	35.33	35.45	34.75	34.96	95,506	-0.11(-0.32%)
Mar 11, 2010	34.48	35.19	34.48	35.07	79,318	+0.39(+1.11%)
Mar 10, 2010	33.73	34.94	33.73	34.69	137,175	+0.82(+2.43%)
Mar 09, 2010	33.85	34.20	33.75	33.86	88,574	-0.09(-0.25%)
Mar 08, 2010	33.48	34.09	33.48	33.95	59,934	+0.38(+1.12%)
Mar 05, 2010	33.40	33.83	33.38	33.57	78,340	+0.28(+0.85%)
Mar 04, 2010	33.45	33.45	33.03	33.29	141,739	-0.03(-0.10%)
Mar 03, 2010	32.87	33.54	32.87	33.32	145,611	+0.55(+1.68%)
Mar 02, 2010	31.97	32.83	31.93	32.77	246,404	+1.01(+3.19%)

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.