Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.54	38.31	37.23	37.54	34,628	-0.85(-2.21%)
May 27, 2010	37.35	38.49	37.28	38.39	79,766	+2.41(+6.70%)
May 26, 2010	36.23	36.56	35.88	35.98	19,593	+0.44(+1.24%)
May 25, 2010	35.32	35.54	34.62	35.54	195	-0.83(-2.28%)
May 24, 2010	36.14	36.86	36.14	36.37	39,544	+1.55(+4.45%)
May 21, 2010	33.33	34.96	33.19	34.82	55,632	+0.90(+2.65%)
May 20, 2010	34.13	34.64	33.91	33.92	35,656	-1.26(-3.58%)
May 19, 2010	34.54	35.26	34.54	35.18	15,216	+0.31(+0.89%)
May 18, 2010	36.18	36.18	34.83	34.87	36,262	-0.99(-2.76%)
May 17, 2010	35.75	36.19	35.34	35.86	41,398	-0.70(-1.91%)
May 14, 2010	36.56	37.27	36.00	36.56	31,902	-0.60(-1.61%)
May 13, 2010	37.51	37.65	37.06	37.16	29,553	-0.56(-1.48%)
May 12, 2010	37.47	37.84	37.15	37.72	35,462	+0.72(+1.95%)
May 11, 2010	37.21	37.37	36.90	37.00	153	-0.70(-1.86%)
May 10, 2010	37.20	37.73	37.01	37.70	53,919	+2.38(+6.74%)
May 07, 2010	35.70	36.05	34.97	35.32	46,112	+0.47(+1.35%)
May 06, 2010	35.62	36.42	33.13	34.85	55,228	-1.76(-4.81%)
May 05, 2010	36.80	37.08	36.55	36.61	65,427	-0.44(-1.19%)
May 04, 2010	38.05	38.05	36.83	37.05	65,009	-1.67(-4.31%)
May 03, 2010	38.65	38.89	38.47	38.72	18,693	+0.57(+1.49%)
Apr 30, 2010	38.72	38.92	38.14	38.15	10,977	-0.25(-0.65%)
Apr 29, 2010	37.91	38.44	37.91	38.40	25,461	-0.10(-0.26%)
Apr 28, 2010	38.86	38.91	36.87	38.50	52,152	-0.02(-0.05%)
Apr 27, 2010	39.68	40.20	38.52	38.52	34,548	-2.12(-5.22%)
Apr 26, 2010	40.47	40.68	40.25	40.64	28,758	+0.15(+0.37%)
Apr 23, 2010	39.86	40.49	39.86	40.49	33,330	+0.49(+1.23%)
Apr 22, 2010	39.87	40.00	39.38	40.00	64,432	+2.37(+6.30%)
Apr 21, 2010	37.89	38.08	37.43	37.63	126	-0.37(-0.97%)
Apr 20, 2010	37.60	38.00	37.52	38.00	118	+0.74(+1.99%)
Apr 19, 2010	37.10	37.29	36.68	37.26	23,179	-0.86(-2.26%)
Apr 16, 2010	39.02	39.02	37.92	38.12	42,662	-1.48(-3.74%)
Apr 15, 2010	39.52	39.83	39.39	39.60	17,902	-0.58(-1.44%)
Apr 14, 2010	39.98	40.27	39.74	40.18	20,008	+0.65(+1.64%)
Apr 13, 2010	39.51	39.53	39.00	39.53	16,381	+0.34(+0.87%)
Apr 12, 2010	39.25	39.35	38.67	39.19	17,340	-0.59(-1.48%)
Apr 09, 2010	39.75	39.78	39.35	39.78	27,641	-0.62(-1.53%)
Apr 08, 2010	39.96	40.44	39.84	40.40	23,781	+0.18(+0.45%)
Apr 07, 2010	40.52	40.65	40.09	40.22	19,445	-0.43(-1.06%)
Apr 06, 2010	40.35	40.71	40.35	40.65	10,101	+0.02(+0.05%)
Apr 05, 2010	40.00	40.63	40.00	40.63	24,287	+0.62(+1.55%)
Apr 01, 2010	39.97	40.01	40.01	40.01	19,000	+0.37(+0.93%)
Mar 31, 2010	39.70	39.91	39.57	39.64	11,135	-0.25(-0.63%)
Mar 30, 2010	39.86	39.89	39.45	39.89	38,371	+0.90(+2.31%)
Mar 29, 2010	39.31	39.31	38.73	38.99	24,543	+0.27(+0.70%)
Mar 26, 2010	38.76	39.04	38.14	38.72	27,318	+0.13(+0.34%)
Mar 25, 2010	38.96	39.23	38.59	38.59	13,019	-0.14(-0.36%)
Mar 24, 2010	38.76	39.00	38.64	38.73	32,526	-0.53(-1.35%)
Mar 23, 2010	39.16	39.29	38.88	39.26	9,253	+0.10(+0.26%)
Mar 22, 2010	38.84	39.19	38.67	39.16	32,949	+0.07(+0.18%)
Mar 19, 2010	39.66	39.80	39.05	39.09	16,030	-0.74(-1.86%)
Mar 18, 2010	40.00	40.36	39.64	39.83	10,741	-0.58(-1.44%)
Mar 17, 2010	40.79	40.79	40.29	40.41	21,619	+0.09(+0.22%)
Mar 16, 2010	40.78	40.78	39.94	40.32	22,549	+1.16(+2.96%)
Mar 15, 2010	38.95	39.29	38.95	39.16	16,401	-0.23(-0.58%)
Mar 12, 2010	39.40	39.44	39.24	39.39	9,093	-0.09(-0.23%)
Mar 11, 2010	39.69	39.69	39.17	39.48	14,673	-0.55(-1.37%)
Mar 10, 2010	39.94	40.10	39.85	40.03	19,274	+0.41(+1.03%)
Mar 09, 2010	39.17	39.90	39.17	39.62	30,725	+0.76(+1.96%)
Mar 08, 2010	38.88	39.38	38.86	38.86	57,407	+1.47(+3.93%)
Mar 05, 2010	36.83	37.40	36.68	37.39	29,850	+1.72(+4.82%)
Mar 04, 2010	35.63	35.74	35.41	35.67	26,992	-0.29(-0.81%)
Mar 03, 2010	36.19	36.42	35.91	35.96	26,489	-0.23(-0.64%)
Mar 02, 2010	36.27	36.46	35.99	36.19	22,775	+0.02(+0.06%)

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.