Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.44	35.49	34.58	34.75	95,042	-0.69(-1.94%)
May 27, 2010	35.20	35.47	34.43	35.44	156,098	+0.66(+1.90%)
May 26, 2010	34.81	35.24	34.67	34.78	169,258	+0.03(+0.08%)
May 25, 2010	34.37	34.83	33.86	34.75	76,239	+0.03(+0.10%)
May 24, 2010	35.47	35.68	34.72	34.72	139,216	-0.90(-2.53%)
May 21, 2010	34.65	35.70	34.43	35.62	166,762	+0.85(+2.45%)
May 20, 2010	35.30	36.17	34.76	34.76	264,423	-1.47(-4.06%)
May 19, 2010	36.36	36.81	35.61	36.23	138,578	-0.20(-0.55%)
May 18, 2010	37.05	37.05	36.06	36.43	189,622	-0.34(-0.92%)
May 17, 2010	36.99	37.20	36.31	36.77	160,939	-0.09(-0.24%)
May 14, 2010	37.48	37.49	36.70	36.86	174,495	-0.72(-1.92%)
May 13, 2010	38.29	38.54	37.55	37.58	101,258	-0.65(-1.71%)
May 12, 2010	37.97	38.27	37.68	38.24	162,600	+0.28(+0.74%)
May 11, 2010	38.15	38.41	37.41	37.95	174,762	+0.06(+0.16%)
May 10, 2010	37.45	37.89	37.06	37.89	115,593	+1.63(+4.49%)
May 07, 2010	36.42	36.92	35.86	36.26	257,006	-0.27(-0.73%)
May 06, 2010	37.37	37.73	36.01	36.53	254,442	-1.06(-2.82%)
May 05, 2010	37.35	38.02	36.87	37.59	217,136	+0.33(+0.88%)
May 04, 2010	37.49	37.97	37.13	37.26	249,872	-0.26(-0.69%)
May 03, 2010	37.64	38.08	37.37	37.52	133,665	+0.27(+0.73%)
Apr 30, 2010	38.08	38.32	37.25	37.25	130,454	-0.86(-2.24%)
Apr 29, 2010	37.68	38.15	37.21	38.10	182,816	+0.86(+2.32%)
Apr 28, 2010	37.22	38.03	37.04	37.24	100,309	+0.29(+0.78%)
Apr 27, 2010	36.36	37.37	35.93	36.95	319,837	+0.37(+1.01%)
Apr 26, 2010	38.05	38.23	36.58	36.58	132,583	-1.38(-3.62%)
Apr 23, 2010	38.04	38.32	37.84	37.96	112,787	+0.16(+0.43%)
Apr 22, 2010	37.00	37.86	36.88	37.80	94,818	+0.61(+1.64%)
Apr 21, 2010	36.56	37.39	36.49	37.19	104,369	+0.60(+1.63%)
Apr 20, 2010	36.26	36.59	36.06	36.59	62,695	+0.46(+1.27%)
Apr 19, 2010	35.70	36.17	35.45	36.13	65,563	+0.03(+0.09%)
Apr 16, 2010	37.22	37.34	35.67	36.10	145,789	-1.14(-3.07%)
Apr 15, 2010	36.74	37.48	36.74	37.24	246,218	+0.55(+1.49%)
Apr 14, 2010	36.14	36.70	36.00	36.69	153,942	+0.78(+2.17%)
Apr 13, 2010	36.49	36.49	35.80	35.91	130,933	-0.60(-1.65%)
Apr 12, 2010	36.35	36.58	36.17	36.52	164,279	+0.05(+0.13%)
Apr 09, 2010	36.10	36.47	35.94	36.47	132,474	+0.38(+1.04%)
Apr 08, 2010	35.72	36.31	35.67	36.09	154,861	+0.19(+0.53%)
Apr 07, 2010	36.50	36.79	35.72	35.90	160,443	-0.51(-1.41%)
Apr 06, 2010	35.19	36.72	35.19	36.41	167,317	+0.97(+2.72%)
Apr 05, 2010	35.69	35.78	35.10	35.45	207,553	-0.34(-0.96%)
Apr 01, 2010	36.00	35.79	35.79	35.79	148,756	-0.10(-0.27%)
Mar 31, 2010	35.85	36.26	35.63	35.89	147,901	+0.05(+0.15%)
Mar 30, 2010	35.91	36.15	35.78	35.83	119,225	-0.23(-0.65%)
Mar 29, 2010	36.29	36.29	36.00	36.06	210,414	+0.08(+0.23%)
Mar 26, 2010	36.06	36.20	35.82	35.98	203,020	-0.05(-0.15%)
Mar 25, 2010	36.00	36.52	35.79	36.04	380,440	+0.12(+0.34%)
Mar 24, 2010	35.96	36.05	35.73	35.91	307,045	+0.01(+0.04%)
Mar 23, 2010	36.20	36.20	35.60	35.90	251,235	-0.50(-1.37%)
Mar 22, 2010	36.10	36.58	35.93	36.40	213,690	+0.15(+0.42%)
Mar 19, 2010	34.87	36.26	34.87	36.25	360,599	+1.48(+4.27%)
Mar 18, 2010	34.51	35.14	34.51	34.76	199,393	+0.03(+0.08%)
Mar 17, 2010	34.88	34.90	34.33	34.74	282,023	+0.40(+1.18%)
Mar 16, 2010	32.36	34.33	32.27	34.33	599,444	+2.29(+7.16%)
Mar 15, 2010	31.90	32.08	31.74	32.04	130,702	-0.03(-0.11%)
Mar 12, 2010	31.97	32.14	31.97	32.08	187,453	+0.05(+0.15%)
Mar 11, 2010	31.75	32.10	31.64	32.03	186,529	+0.01(+0.02%)
Mar 10, 2010	31.82	32.06	31.62	32.02	177,369	+0.17(+0.54%)
Mar 09, 2010	31.82	31.94	31.73	31.85	192,505	+0.03(+0.11%)
Mar 08, 2010	31.90	31.92	31.71	31.82	164,846	+0.01(+0.02%)
Mar 05, 2010	31.63	31.81	31.41	31.81	221,123	+0.29(+0.93%)
Mar 04, 2010	31.06	31.64	31.06	31.51	195,278	+0.42(+1.36%)
Mar 03, 2010	31.17	31.40	31.00	31.09	79,080	-0.08(-0.26%)
Mar 02, 2010	31.55	31.72	31.10	31.17	176,390	-0.37(-1.17%)

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.