Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.45	35.50	34.59	34.76	95,022	-0.69(-1.94%)
May 27, 2010	35.21	35.47	34.43	35.45	156,065	+0.66(+1.90%)
May 26, 2010	34.82	35.25	34.67	34.78	169,222	+0.03(+0.08%)
May 25, 2010	34.38	34.83	33.86	34.76	76,223	+0.03(+0.10%)
May 24, 2010	35.48	35.69	34.72	34.72	139,187	-0.90(-2.53%)
May 21, 2010	34.65	35.71	34.44	35.62	166,727	+0.85(+2.45%)
May 20, 2010	35.31	36.17	34.77	34.77	264,367	-1.47(-4.06%)
May 19, 2010	36.37	36.82	35.62	36.24	138,548	-0.20(-0.55%)
May 18, 2010	37.06	37.06	36.06	36.44	189,582	-0.34(-0.92%)
May 17, 2010	37.00	37.21	36.32	36.78	160,905	-0.09(-0.24%)
May 14, 2010	37.49	37.50	36.70	36.87	174,458	-0.72(-1.92%)
May 13, 2010	38.30	38.55	37.56	37.59	101,237	-0.65(-1.71%)
May 12, 2010	37.98	38.28	37.69	38.24	162,566	+0.28(+0.74%)
May 11, 2010	38.16	38.41	37.41	37.96	174,725	+0.06(+0.16%)
May 10, 2010	37.46	37.90	37.06	37.90	115,568	+1.63(+4.49%)
May 07, 2010	36.43	36.93	35.87	36.27	256,952	-0.27(-0.73%)
May 06, 2010	37.38	37.74	36.02	36.54	254,388	-1.06(-2.82%)
May 05, 2010	37.36	38.02	36.87	37.60	217,090	+0.33(+0.88%)
May 04, 2010	37.50	37.98	37.14	37.27	249,819	-0.26(-0.69%)
May 03, 2010	37.65	38.08	37.37	37.53	133,637	+0.27(+0.73%)
Apr 30, 2010	38.08	38.33	37.26	37.26	130,426	-0.86(-2.24%)
Apr 29, 2010	37.69	38.16	37.22	38.11	182,778	+0.86(+2.32%)
Apr 28, 2010	37.23	38.04	37.04	37.25	100,288	+0.29(+0.78%)
Apr 27, 2010	36.37	37.37	35.94	36.96	319,770	+0.37(+1.01%)
Apr 26, 2010	38.06	38.24	36.59	36.59	132,555	-1.38(-3.62%)
Apr 23, 2010	38.05	38.32	37.85	37.97	112,763	+0.16(+0.43%)
Apr 22, 2010	37.01	37.87	36.89	37.80	94,798	+0.61(+1.64%)
Apr 21, 2010	36.57	37.39	36.50	37.19	104,347	+0.60(+1.63%)
Apr 20, 2010	36.27	36.60	36.07	36.60	62,682	+0.46(+1.27%)
Apr 19, 2010	35.71	36.18	35.46	36.14	65,550	+0.03(+0.09%)
Apr 16, 2010	37.23	37.35	35.68	36.11	145,759	-1.14(-3.07%)
Apr 15, 2010	36.74	37.49	36.74	37.25	246,166	+0.55(+1.49%)
Apr 14, 2010	36.15	36.71	36.01	36.70	153,909	+0.78(+2.17%)
Apr 13, 2010	36.50	36.50	35.81	35.92	130,905	-0.60(-1.65%)
Apr 12, 2010	36.36	36.59	36.17	36.52	164,244	+0.05(+0.13%)
Apr 09, 2010	36.11	36.48	35.95	36.48	132,447	+0.38(+1.04%)
Apr 08, 2010	35.73	36.32	35.68	36.10	154,828	+0.19(+0.53%)
Apr 07, 2010	36.50	36.80	35.73	35.91	160,409	-0.51(-1.41%)
Apr 06, 2010	35.20	36.73	35.20	36.42	167,282	+0.97(+2.72%)
Apr 05, 2010	35.70	35.78	35.11	35.46	207,509	-0.34(-0.96%)
Apr 01, 2010	36.01	35.80	35.80	35.80	148,724	-0.10(-0.27%)
Mar 31, 2010	35.85	36.26	35.64	35.89	147,870	+0.05(+0.15%)
Mar 30, 2010	35.91	36.16	35.79	35.84	119,200	-0.23(-0.65%)
Mar 29, 2010	36.30	36.30	36.01	36.07	210,369	+0.08(+0.23%)
Mar 26, 2010	36.07	36.21	35.83	35.99	202,977	-0.05(-0.15%)
Mar 25, 2010	36.01	36.53	35.80	36.05	380,360	+0.12(+0.34%)
Mar 24, 2010	35.97	36.06	35.74	35.92	306,981	+0.01(+0.04%)
Mar 23, 2010	36.21	36.21	35.61	35.91	251,183	-0.50(-1.37%)
Mar 22, 2010	36.11	36.59	35.94	36.41	213,645	+0.15(+0.42%)
Mar 19, 2010	34.87	36.26	34.87	36.26	360,523	+1.49(+4.27%)
Mar 18, 2010	34.52	35.15	34.52	34.77	199,351	+0.03(+0.08%)
Mar 17, 2010	34.89	34.91	34.33	34.74	281,963	+0.40(+1.18%)
Mar 16, 2010	32.37	34.34	32.27	34.34	599,317	+2.29(+7.15%)
Mar 15, 2010	31.91	32.09	31.75	32.05	130,674	-0.03(-0.11%)
Mar 12, 2010	31.97	32.14	31.97	32.08	187,413	+0.05(+0.15%)
Mar 11, 2010	31.76	32.10	31.65	32.03	186,490	+0.01(+0.02%)
Mar 10, 2010	31.83	32.07	31.62	32.03	177,331	+0.17(+0.54%)
Mar 09, 2010	31.83	31.94	31.73	31.86	192,464	+0.03(+0.11%)
Mar 08, 2010	31.91	31.92	31.71	31.82	164,811	+0.01(+0.02%)
Mar 05, 2010	31.64	31.81	31.42	31.81	221,077	+0.29(+0.93%)
Mar 04, 2010	31.07	31.65	31.07	31.52	195,237	+0.42(+1.36%)
Mar 03, 2010	31.18	31.40	31.01	31.10	79,063	-0.08(-0.26%)
Mar 02, 2010	31.55	31.73	31.10	31.18	176,353	-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.