Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.25	36.63	35.78	36.25	3,032,548	-0.27(-0.73%)
May 27, 2010	36.23	36.81	36.05	36.51	4,027,791	+0.67(+1.88%)
May 26, 2010	37.08	37.24	35.74	35.84	4,695,483	-0.33(-0.92%)
May 25, 2010	34.61	36.35	34.34	36.17	5,874,150	+1.13(+3.23%)
May 24, 2010	35.60	36.22	35.02	35.04	3,800,190	+0.04(+0.12%)
May 21, 2010	34.53	35.53	34.30	35.00	6,395,172	-0.12(-0.35%)
May 20, 2010	35.08	35.58	34.98	35.12	9,038,531	-1.76(-4.78%)
May 19, 2010	38.17	38.17	36.04	36.88	7,465,533	-1.79(-4.62%)
May 18, 2010	38.49	39.28	38.18	38.67	4,263,094	-0.25(-0.64%)
May 17, 2010	39.70	39.75	38.52	38.92	4,758,872	-0.91(-2.28%)
May 14, 2010	39.83	40.37	38.62	39.83	5,813,862	+0.26(+0.66%)
May 13, 2010	40.28	40.47	39.39	39.57	3,675,457	-0.71(-1.75%)
May 12, 2010	41.07	41.33	39.92	40.27	7,058,238	-0.15(-0.38%)
May 11, 2010	41.15	41.33	40.32	40.43	1,616	+1.36(+3.47%)
May 10, 2010	39.16	39.38	38.91	39.07	5,794,180	+0.22(+0.56%)
May 07, 2010	38.96	39.54	37.76	38.86	9,003,550	-0.14(-0.35%)
May 06, 2010	38.10	39.62	36.54	38.99	10,843,789	+1.40(+3.72%)
May 05, 2010	37.97	39.21	37.59	37.59	5,504,857	-0.88(-2.30%)
May 04, 2010	38.90	39.38	37.71	38.48	6,688,457	-0.37(-0.96%)
May 03, 2010	39.55	39.85	38.30	38.85	4,689,847	-0.23(-0.59%)
Apr 30, 2010	39.84	40.87	39.03	39.08	7,829,585	-0.38(-0.96%)
Apr 29, 2010	39.41	39.78	38.95	39.46	6,355,967	+0.09(+0.24%)
Apr 28, 2010	37.92	39.87	37.59	39.36	10,965,934	+1.58(+4.18%)
Apr 27, 2010	37.37	38.19	36.89	37.79	161	-0.06(-0.15%)
Apr 26, 2010	38.02	38.27	37.73	37.84	2,362,459	-0.14(-0.36%)
Apr 23, 2010	37.01	38.37	36.77	37.98	3,500,047	+0.68(+1.82%)
Apr 22, 2010	36.81	37.39	36.51	37.30	2,613,326	+0.04(+0.12%)
Apr 21, 2010	36.81	37.79	36.73	37.25	161	+0.54(+1.47%)
Apr 20, 2010	37.26	37.26	36.69	36.72	51,543	+0.13(+0.36%)
Apr 19, 2010	36.55	36.73	35.91	36.59	3,235,415	-0.24(-0.64%)
Apr 16, 2010	36.93	37.30	36.05	36.82	4,349,260	-0.61(-1.62%)
Apr 15, 2010	37.48	37.90	37.36	37.43	2,562,639	-0.37(-0.98%)
Apr 14, 2010	37.30	37.88	37.07	37.80	4,369,958	+0.88(+2.38%)
Apr 13, 2010	37.22	37.30	36.34	36.92	2,738,535	-0.45(-1.19%)
Apr 12, 2010	37.57	38.24	37.16	37.37	3,036,079	-0.45(-1.19%)
Apr 09, 2010	37.42	38.02	36.97	37.82	3,909,779	+0.66(+1.76%)
Apr 08, 2010	37.00	37.43	36.73	37.16	3,613,597	+0.08(+0.22%)
Apr 07, 2010	36.38	37.41	36.30	37.08	6,017,583	+1.05(+2.92%)
Apr 06, 2010	36.00	36.57	35.81	36.03	3,624,749	-0.13(-0.36%)
Apr 05, 2010	35.90	36.41	35.41	36.16	3,075,791	+0.54(+1.51%)
Apr 01, 2010	35.01	35.62	35.62	35.62	3,822,128	+1.18(+3.41%)
Mar 31, 2010	34.65	34.85	34.23	34.45	3,211,061	+0.45(+1.33%)
Mar 30, 2010	34.83	34.87	33.89	33.99	3,643,017	-0.72(-2.09%)
Mar 29, 2010	34.84	35.06	34.32	34.72	3,215,866	+0.33(+0.97%)
Mar 26, 2010	33.92	34.54	33.54	34.38	3,590,301	+0.83(+2.47%)
Mar 25, 2010	34.55	34.70	33.46	33.55	4,310,634	-0.67(-1.97%)
Mar 24, 2010	35.22	35.22	33.89	34.23	6,086,095	-1.64(-4.57%)
Mar 23, 2010	35.35	36.20	34.97	35.87	3,014,750	+0.30(+0.83%)
Mar 22, 2010	35.21	35.67	34.55	35.57	4,074,531	-0.10(-0.28%)
Mar 19, 2010	36.65	36.76	35.53	35.67	4,230,518	-0.97(-2.63%)
Mar 18, 2010	37.09	37.63	36.28	36.64	3,991,068	-0.48(-1.30%)
Mar 17, 2010	37.12	37.59	36.94	37.12	4,337,006	+0.12(+0.33%)
Mar 16, 2010	36.63	37.05	36.37	36.99	4,676,503	+1.11(+3.10%)
Mar 15, 2010	35.63	35.91	35.61	35.88	2,634,018	-0.22(-0.60%)
Mar 12, 2010	36.83	37.09	35.97	36.10	3,807,401	-0.59(-1.60%)
Mar 11, 2010	35.81	36.78	35.48	36.69	4,182,011	+0.72(+2.01%)
Mar 10, 2010	36.58	36.91	35.55	35.96	5,219,135	-0.51(-1.39%)
Mar 09, 2010	36.63	36.82	36.24	36.47	4,358,111	-0.59(-1.58%)
Mar 08, 2010	38.00	38.12	36.90	37.05	3,261,890	-0.45(-1.20%)
Mar 05, 2010	37.22	38.05	37.22	37.50	4,204,463	+0.49(+1.33%)
Mar 04, 2010	37.34	37.61	36.78	37.01	4,109,965	-0.50(-1.33%)
Mar 03, 2010	37.30	37.99	37.18	37.51	4,644,399	+0.43(+1.15%)
Mar 02, 2010	36.58	37.82	36.39	37.09	5,273,222	+0.83(+2.30%)

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.