Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.08	36.13	35.20	35.38	93,361	-0.70(-1.94%)
May 27, 2010	35.84	36.10	35.05	36.08	153,336	+0.67(+1.90%)
May 26, 2010	35.44	35.88	35.29	35.40	166,264	+0.03(+0.08%)
May 25, 2010	34.99	35.45	34.47	35.38	74,890	+0.04(+0.10%)
May 24, 2010	36.11	36.32	35.34	35.34	136,753	-0.92(-2.53%)
May 21, 2010	35.27	36.34	35.05	36.26	163,812	+0.87(+2.45%)
May 20, 2010	35.94	36.82	35.39	35.39	259,745	-1.50(-4.06%)
May 19, 2010	37.01	37.48	36.25	36.89	136,126	-0.20(-0.55%)
May 18, 2010	37.72	37.72	36.71	37.09	186,268	-0.34(-0.92%)
May 17, 2010	37.66	37.87	36.96	37.43	158,092	-0.09(-0.24%)
May 14, 2010	38.15	38.17	37.36	37.52	171,408	-0.73(-1.92%)
May 13, 2010	38.98	39.23	38.22	38.26	99,467	-0.66(-1.71%)
May 12, 2010	38.66	38.96	38.36	38.92	159,724	+0.29(+0.74%)
May 11, 2010	38.84	39.10	38.08	38.64	171,670	+0.06(+0.16%)
May 10, 2010	38.13	38.57	37.72	38.57	113,548	+1.66(+4.49%)
May 07, 2010	37.08	37.59	36.51	36.92	252,459	-0.27(-0.73%)
May 06, 2010	38.04	38.41	36.66	37.19	249,940	-1.08(-2.82%)
May 05, 2010	38.02	38.70	37.53	38.27	213,294	+0.33(+0.88%)
May 04, 2010	38.16	38.66	37.80	37.93	245,452	-0.26(-0.69%)
May 03, 2010	38.32	38.76	38.04	38.20	131,301	+0.28(+0.73%)
Apr 30, 2010	38.76	39.01	37.92	37.92	128,146	-0.87(-2.24%)
Apr 29, 2010	38.36	38.84	37.88	38.79	179,582	+0.88(+2.32%)
Apr 28, 2010	37.89	38.71	37.70	37.91	98,535	+0.29(+0.78%)
Apr 27, 2010	37.01	38.04	36.58	37.62	314,179	+0.38(+1.01%)
Apr 26, 2010	38.73	38.92	37.24	37.24	130,237	-1.40(-3.62%)
Apr 23, 2010	38.73	39.01	38.53	38.64	110,792	+0.17(+0.43%)
Apr 22, 2010	37.67	38.54	37.54	38.48	93,140	+0.62(+1.64%)
Apr 21, 2010	37.22	38.06	37.15	37.86	102,522	+0.61(+1.63%)
Apr 20, 2010	36.92	37.25	36.71	37.25	61,586	+0.47(+1.27%)
Apr 19, 2010	36.34	36.83	36.09	36.78	64,403	+0.03(+0.09%)
Apr 16, 2010	37.89	38.02	36.31	36.75	143,210	-1.16(-3.07%)
Apr 15, 2010	37.40	38.16	37.40	37.91	241,862	+0.56(+1.49%)
Apr 14, 2010	36.79	37.36	36.65	37.36	151,219	+0.79(+2.17%)
Apr 13, 2010	37.15	37.15	36.44	36.56	128,617	-0.61(-1.65%)
Apr 12, 2010	37.01	37.24	36.82	37.17	161,373	+0.05(+0.13%)
Apr 09, 2010	36.75	37.13	36.59	37.13	130,131	+0.38(+1.04%)
Apr 08, 2010	36.37	36.97	36.32	36.74	152,121	+0.20(+0.53%)
Apr 07, 2010	37.15	37.45	36.37	36.55	157,605	-0.52(-1.41%)
Apr 06, 2010	35.82	37.38	35.82	37.07	164,357	+0.98(+2.72%)
Apr 05, 2010	36.33	36.42	35.73	36.09	203,881	-0.35(-0.96%)
Apr 01, 2010	36.65	36.44	36.44	36.44	146,124	-0.10(-0.27%)
Mar 31, 2010	36.49	36.91	36.28	36.53	145,285	+0.06(+0.15%)
Mar 30, 2010	36.55	36.80	36.43	36.48	117,116	-0.24(-0.64%)
Mar 29, 2010	36.94	36.95	36.65	36.71	206,691	+0.08(+0.23%)
Mar 26, 2010	36.71	36.85	36.46	36.63	199,428	-0.06(-0.15%)
Mar 25, 2010	36.65	37.18	36.44	36.69	373,710	+0.13(+0.34%)
Mar 24, 2010	36.61	36.70	36.37	36.56	301,614	+0.01(+0.04%)
Mar 23, 2010	36.85	36.85	36.24	36.55	246,791	-0.51(-1.37%)
Mar 22, 2010	36.75	37.24	36.58	37.06	209,910	+0.15(+0.42%)
Mar 19, 2010	35.50	36.91	35.50	36.90	354,220	+1.51(+4.27%)
Mar 18, 2010	35.13	35.77	35.13	35.39	195,866	+0.03(+0.08%)
Mar 17, 2010	35.51	35.53	34.94	35.36	277,034	+0.41(+1.18%)
Mar 16, 2010	32.95	34.95	32.85	34.95	588,839	+2.33(+7.16%)
Mar 15, 2010	32.48	32.66	32.31	32.62	128,390	-0.03(-0.11%)
Mar 12, 2010	32.54	32.72	32.54	32.65	184,137	+0.05(+0.15%)
Mar 11, 2010	32.33	32.67	32.21	32.60	183,230	+0.01(+0.02%)
Mar 10, 2010	32.39	32.64	32.19	32.60	174,231	+0.17(+0.54%)
Mar 09, 2010	32.39	32.51	32.30	32.42	189,099	+0.03(+0.11%)
Mar 08, 2010	32.48	32.49	32.28	32.39	161,930	+0.01(+0.02%)
Mar 05, 2010	32.20	32.38	31.98	32.38	217,212	+0.30(+0.93%)
Mar 04, 2010	31.62	32.21	31.62	32.08	191,823	+0.43(+1.36%)
Mar 03, 2010	31.73	31.96	31.56	31.65	77,681	-0.08(-0.26%)
Mar 02, 2010	32.12	32.29	31.66	31.73	173,269	-0.38(-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.