Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.88	37.98	37.75	37.88	2,800,745	+0.06(+0.17%)
May 27, 2010	37.67	38.00	37.67	37.82	1,850,421	+0.51(+1.38%)
May 26, 2010	37.89	38.08	37.24	37.30	3,882,756	-0.45(-1.20%)
May 25, 2010	37.25	37.75	36.72	37.75	893	-0.04(-0.12%)
May 24, 2010	37.65	38.15	37.60	37.80	2,828,157	+0.06(+0.15%)
May 21, 2010	36.48	37.79	36.46	37.74	4,054,096	+0.31(+0.84%)
May 20, 2010	37.12	37.43	36.61	37.43	6,908,066	-0.71(-1.86%)
May 19, 2010	38.24	38.35	37.72	38.13	3,495,851	-0.22(-0.58%)
May 18, 2010	38.65	38.71	38.24	38.36	982	-0.08(-0.21%)
May 17, 2010	38.48	38.59	38.11	38.44	2,503,308	-0.05(-0.13%)
May 14, 2010	38.49	38.71	38.22	38.49	2,346,721	-0.22(-0.58%)
May 13, 2010	38.99	39.06	38.71	38.71	2,572,172	-0.24(-0.62%)
May 12, 2010	38.73	38.96	38.69	38.95	2,303,201	+0.47(+1.22%)
May 11, 2010	38.59	38.90	38.48	38.48	3,404,883	-0.04(-0.12%)
May 10, 2010	38.46	38.61	38.33	38.53	3,730,270	+0.71(+1.87%)
May 07, 2010	37.81	38.11	36.94	37.82	5,771,681	-0.00(-0.01%)
May 06, 2010	37.87	38.73	35.35	37.82	14,713,633	-0.81(-2.10%)
May 05, 2010	38.90	39.00	38.55	38.64	5,734,837	-0.69(-1.75%)
May 04, 2010	39.65	39.68	39.31	39.33	446	-0.41(-1.03%)
May 03, 2010	39.76	39.89	39.73	39.73	1,427,284	-0.00(-0.01%)
Apr 30, 2010	39.54	39.79	39.54	39.74	1,821,697	+0.13(+0.33%)
Apr 29, 2010	39.52	39.66	39.51	39.61	1,827,200	+0.27(+0.69%)
Apr 28, 2010	39.47	39.52	39.34	39.34	2,222,698	+0.03(+0.07%)
Apr 27, 2010	39.81	39.88	39.28	39.31	2,746,211	-0.50(-1.26%)
Apr 26, 2010	39.74	39.87	39.74	39.81	990,115	+0.00(+0.00%)
Apr 23, 2010	39.56	39.83	39.50	39.81	1,520,641	+0.25(+0.63%)
Apr 22, 2010	39.66	39.66	39.46	39.56	1,896,253	-0.11(-0.27%)
Apr 21, 2010	39.71	39.74	39.60	39.67	1,244,232	+0.00(+0.01%)
Apr 20, 2010	39.41	40.15	39.34	39.67	2,923,355	+0.42(+1.08%)
Apr 19, 2010	39.23	39.33	39.14	39.24	1,703,424	-0.08(-0.19%)
Apr 16, 2010	39.63	39.72	39.16	39.32	3,001,508	-0.32(-0.81%)
Apr 15, 2010	39.57	39.77	39.52	39.64	2,814,256	+0.11(+0.27%)
Apr 14, 2010	39.51	39.57	39.47	39.53	1,929,509	+0.11(+0.27%)
Apr 13, 2010	39.40	39.48	39.40	39.43	2,616,127	+0.11(+0.27%)
Apr 12, 2010	39.36	39.41	39.31	39.32	997,170	+0.01(+0.02%)
Apr 09, 2010	39.25	39.37	39.23	39.31	1,529,374	+0.06(+0.15%)
Apr 08, 2010	39.16	39.27	39.12	39.25	1,655,857	+0.07(+0.17%)
Apr 07, 2010	39.07	39.22	39.07	39.19	1,932,400	+0.06(+0.15%)
Apr 06, 2010	38.90	39.15	38.87	39.13	1,527,714	+0.25(+0.65%)
Apr 05, 2010	38.96	39.11	38.85	38.87	2,092,580	-0.02(-0.05%)
Apr 01, 2010	39.04	38.89	38.89	38.89	1,739,306	-0.09(-0.24%)
Mar 31, 2010	39.08	39.09	38.74	38.99	2,845,431	-0.12(-0.32%)
Mar 30, 2010	39.15	39.21	39.07	39.11	1,372,539	-0.04(-0.10%)
Mar 29, 2010	39.15	39.16	39.13	39.15	1,237,984	+0.05(+0.12%)
Mar 26, 2010	39.10	39.13	39.04	39.10	2,974,984	-0.01(-0.03%)
Mar 25, 2010	39.11	39.18	39.05	39.11	2,278,378	+0.09(+0.24%)
Mar 24, 2010	39.04	39.08	38.98	39.02	976,360	-0.02(-0.06%)
Mar 23, 2010	39.05	39.09	38.97	39.04	1,584,716	-0.00(-0.01%)
Mar 22, 2010	38.80	39.05	38.74	39.05	1,720,203	+0.19(+0.48%)
Mar 19, 2010	39.08	39.09	38.81	38.86	1,528,880	-0.19(-0.50%)
Mar 18, 2010	39.04	39.10	39.00	39.06	1,444,293	+0.06(+0.15%)
Mar 17, 2010	39.03	39.11	38.97	39.00	2,081,401	+0.00(+0.00%)
Mar 16, 2010	38.92	39.04	38.82	39.00	2,092,730	+0.13(+0.34%)
Mar 15, 2010	38.80	38.89	38.79	38.87	1,068,477	-0.04(-0.11%)
Mar 12, 2010	38.91	38.99	38.89	38.91	1,443,017	+0.01(+0.02%)
Mar 11, 2010	38.90	38.93	38.83	38.90	1,107,139	-0.04(-0.09%)
Mar 10, 2010	38.83	38.96	38.82	38.94	1,450,982	+0.01(+0.03%)
Mar 09, 2010	38.74	38.93	38.74	38.93	1,429,618	+0.17(+0.43%)
Mar 08, 2010	38.81	38.87	38.73	38.76	2,125,843	+0.01(+0.02%)
Mar 05, 2010	38.64	38.75	38.51	38.75	2,211,663	+0.23(+0.60%)
Mar 04, 2010	38.57	38.57	38.42	38.52	1,453,001	+0.03(+0.08%)
Mar 03, 2010	38.51	38.55	38.42	38.49	2,236,613	+0.04(+0.10%)
Mar 02, 2010	38.33	38.47	38.25	38.45	2,927,899	+0.25(+0.65%)

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.