Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.36	40.51	39.30	39.94	289,616	-0.42(-1.04%)
May 27, 2010	38.65	40.57	38.65	40.36	136,356	+2.88(+7.68%)
May 26, 2010	37.59	38.99	37.18	37.48	90,288	+0.37(+1.00%)
May 25, 2010	35.37	37.24	35.17	37.11	55,241	+0.50(+1.37%)
May 24, 2010	37.07	38.00	36.15	36.61	76,070	-0.40(-1.08%)
May 21, 2010	34.21	37.14	33.78	37.01	102,891	+2.12(+6.08%)
May 20, 2010	34.22	36.17	33.30	34.89	88,620	-1.47(-4.04%)
May 19, 2010	37.46	37.46	36.00	36.36	62,219	-1.39(-3.68%)
May 18, 2010	39.50	39.50	37.18	37.75	72,356	-0.97(-2.51%)
May 17, 2010	39.12	39.46	38.05	38.72	81,205	-0.14(-0.36%)
May 14, 2010	39.50	39.50	37.50	38.86	78,746	-0.91(-2.29%)
May 13, 2010	40.68	41.02	39.53	39.77	53,306	-1.22(-2.98%)
May 12, 2010	41.54	41.78	40.49	40.99	120,323	-0.57(-1.37%)
May 11, 2010	41.09	44.34	40.00	41.56	77,432	-0.24(-0.57%)
May 10, 2010	40.53	42.01	39.67	41.80	44,929	+3.91(+10.32%)
May 07, 2010	42.52	42.52	37.81	37.89	84,289	-1.83(-4.61%)
May 06, 2010	42.17	42.41	36.85	39.72	78,489	-2.71(-6.39%)
May 05, 2010	42.56	43.00	42.24	42.43	37,616	-0.36(-0.84%)
May 04, 2010	42.60	45.45	42.50	42.79	140,764	-0.73(-1.68%)
May 03, 2010	43.39	44.30	42.79	43.52	58,546	+0.46(+1.07%)
Apr 30, 2010	44.25	44.30	43.06	43.06	56,314	-1.36(-3.06%)
Apr 29, 2010	42.15	44.64	41.94	44.42	49,150	+2.64(+6.32%)
Apr 28, 2010	42.57	42.57	41.74	41.78	31,658	-0.51(-1.21%)
Apr 27, 2010	42.19	42.80	42.00	42.29	49,976	-0.30(-0.70%)
Apr 26, 2010	41.00	43.22	40.76	42.59	47,118	+1.49(+3.63%)
Apr 23, 2010	39.54	41.11	39.37	41.10	27,632	+1.40(+3.53%)
Apr 22, 2010	39.30	39.73	39.01	39.70	15,499	-0.17(-0.43%)
Apr 21, 2010	39.47	39.89	38.88	39.87	22,493	+0.33(+0.83%)
Apr 20, 2010	38.98	39.55	38.85	39.54	57,150	+0.82(+2.12%)
Apr 19, 2010	38.49	39.40	38.46	38.72	19,314	+0.02(+0.05%)
Apr 16, 2010	38.61	39.01	37.94	38.70	35,739	+0.05(+0.13%)
Apr 15, 2010	38.22	38.85	38.02	38.65	20,988	+0.31(+0.81%)
Apr 14, 2010	36.79	38.42	36.65	38.34	44,775	+1.87(+5.13%)
Apr 13, 2010	36.80	36.80	36.15	36.47	26,493	-0.34(-0.92%)
Apr 12, 2010	36.24	36.82	36.01	36.81	27,694	+0.48(+1.32%)
Apr 09, 2010	36.37	36.52	35.99	36.33	22,992	-0.08(-0.22%)
Apr 08, 2010	36.22	36.49	35.96	36.41	18,008	-0.11(-0.30%)
Apr 07, 2010	36.27	36.52	35.75	36.52	29,582	+0.08(+0.22%)
Apr 06, 2010	36.08	36.47	35.81	36.44	21,705	-0.06(-0.16%)
Apr 05, 2010	35.94	36.50	35.70	36.50	23,022	+1.26(+3.58%)
Apr 01, 2010	35.32	35.24	35.24	35.24	19,900	+0.12(+0.34%)
Mar 31, 2010	34.87	36.14	34.85	35.12	33,439	-0.03(-0.09%)
Mar 30, 2010	35.38	35.38	34.73	35.15	23,474	+0.37(+1.06%)
Mar 29, 2010	34.75	35.00	34.52	34.78	29,172	+0.10(+0.29%)
Mar 26, 2010	34.57	35.42	34.52	34.68	21,203	+0.22(+0.64%)
Mar 25, 2010	34.50	35.43	34.24	34.46	41,114	+0.36(+1.06%)
Mar 24, 2010	35.18	35.23	34.10	34.10	26,346	-1.39(-3.92%)
Mar 23, 2010	35.78	36.20	35.13	35.49	29,997	-0.18(-0.50%)
Mar 22, 2010	34.22	35.75	33.31	35.67	36,249	+1.27(+3.69%)
Mar 19, 2010	36.07	36.07	34.29	34.40	38,185	-1.36(-3.80%)
Mar 18, 2010	36.01	36.08	35.55	35.76	13,451	-0.29(-0.80%)
Mar 17, 2010	36.00	36.36	35.82	36.05	17,255	+0.07(+0.19%)
Mar 16, 2010	35.98	36.07	35.48	35.98	16,378	+0.14(+0.39%)
Mar 15, 2010	36.12	36.55	35.57	35.84	29,060	+0.29(+0.82%)
Mar 12, 2010	34.46	35.58	34.46	35.55	21,216	+0.85(+2.45%)
Mar 11, 2010	34.37	35.66	34.31	34.70	34,487	-0.05(-0.14%)
Mar 10, 2010	35.21	35.28	34.61	34.75	23,499	-0.56(-1.59%)
Mar 09, 2010	35.48	35.79	35.20	35.31	24,114	-0.44(-1.23%)
Mar 08, 2010	35.90	35.98	35.47	35.75	12,220	-0.06(-0.17%)
Mar 05, 2010	35.54	35.85	34.83	35.81	30,532	+0.48(+1.36%)
Mar 04, 2010	35.45	35.73	34.67	35.33	20,052	-0.12(-0.34%)
Mar 03, 2010	34.25	35.86	33.95	35.45	46,215	+1.35(+3.96%)
Mar 02, 2010	33.26	34.10	32.90	34.10	21,790	+0.82(+2.46%)

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.