Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.72	36.28	35.59	35.72	541,711	-0.51(-1.42%)
May 27, 2010	36.03	36.26	35.48	36.23	503,487	+0.97(+2.75%)
May 26, 2010	35.23	35.63	34.98	35.26	554,439	+0.06(+0.18%)
May 25, 2010	34.45	35.28	34.13	35.20	2,054	+0.17(+0.48%)
May 24, 2010	35.43	35.69	34.99	35.03	385,222	-0.61(-1.70%)
May 21, 2010	34.89	35.78	34.76	35.63	982,409	+0.57(+1.64%)
May 20, 2010	35.42	35.98	34.61	35.06	2,461	-1.37(-3.76%)
May 19, 2010	36.27	36.93	35.93	36.43	717,205	+0.05(+0.14%)
May 18, 2010	37.59	37.82	36.29	36.38	1,199	-1.02(-2.73%)
May 17, 2010	37.20	37.49	36.47	37.40	545,645	+0.30(+0.82%)
May 14, 2010	37.09	37.71	36.87	37.09	447,006	-0.82(-2.16%)
May 13, 2010	38.41	38.41	37.87	37.91	375,591	-0.50(-1.31%)
May 12, 2010	38.47	38.56	37.91	38.42	487,081	+0.16(+0.42%)
May 11, 2010	38.43	38.72	38.20	38.26	570	+0.46(+1.23%)
May 10, 2010	37.40	37.84	37.23	37.79	680,207	+1.31(+3.59%)
May 07, 2010	36.74	37.17	36.13	36.48	772,163	-0.26(-0.72%)
May 06, 2010	37.83	38.13	34.59	36.74	847,045	-1.16(-3.05%)
May 05, 2010	38.11	38.44	37.85	37.90	454,401	-0.32(-0.84%)
May 04, 2010	38.16	38.35	37.82	38.22	702,189	-0.30(-0.79%)
May 03, 2010	38.56	38.72	38.22	38.53	485,151	+0.21(+0.56%)
Apr 30, 2010	38.43	39.23	38.30	38.31	853,346	-0.17(-0.44%)
Apr 29, 2010	37.91	38.73	37.64	38.48	620,045	+1.08(+2.90%)
Apr 28, 2010	37.58	38.08	37.22	37.40	530,937	+0.09(+0.24%)
Apr 27, 2010	37.51	37.95	37.20	37.31	625,870	-0.46(-1.23%)
Apr 26, 2010	38.42	38.54	37.64	37.77	609,545	-0.59(-1.55%)
Apr 23, 2010	38.26	38.55	38.08	38.36	507,920	+0.05(+0.13%)
Apr 22, 2010	37.53	38.38	37.24	38.31	488,941	+0.48(+1.28%)
Apr 21, 2010	37.38	37.95	37.17	37.83	164	+0.53(+1.42%)
Apr 20, 2010	36.87	37.30	36.63	37.30	1,098	+0.64(+1.74%)
Apr 19, 2010	36.19	36.84	36.03	36.66	622,756	+0.27(+0.74%)
Apr 16, 2010	36.93	36.99	35.71	36.39	669,424	-0.56(-1.52%)
Apr 15, 2010	37.42	37.45	36.93	36.95	367,123	-0.43(-1.14%)
Apr 14, 2010	36.89	37.42	36.85	37.38	407,444	+0.62(+1.69%)
Apr 13, 2010	36.75	36.89	36.53	36.76	284,244	-0.04(-0.11%)
Apr 12, 2010	36.78	36.96	36.63	36.80	254,826	+0.01(+0.02%)
Apr 09, 2010	36.74	36.80	36.49	36.79	320,051	+0.05(+0.14%)
Apr 08, 2010	36.52	36.91	36.32	36.74	516,570	+0.15(+0.41%)
Apr 07, 2010	36.84	37.03	36.42	36.59	835,311	-0.23(-0.61%)
Apr 06, 2010	36.28	36.98	36.28	36.82	405,971	+0.50(+1.39%)
Apr 05, 2010	36.30	36.40	36.04	36.31	327,403	+0.19(+0.54%)
Apr 01, 2010	36.06	36.12	36.12	36.12	286,006	+0.10(+0.29%)
Mar 31, 2010	35.87	36.44	35.81	36.02	400,976	-0.06(-0.16%)
Mar 30, 2010	36.02	36.27	35.87	36.07	314,018	+0.14(+0.40%)
Mar 29, 2010	35.96	36.00	35.52	35.93	347,347	+0.11(+0.31%)
Mar 26, 2010	36.31	36.36	35.63	35.82	482,841	-0.29(-0.80%)
Mar 25, 2010	36.45	36.88	36.09	36.11	445,578	-0.04(-0.11%)
Mar 24, 2010	36.30	36.55	36.11	36.15	319,569	-0.45(-1.22%)
Mar 23, 2010	36.54	36.60	36.05	36.60	323,994	+0.14(+0.37%)
Mar 22, 2010	35.87	36.53	35.87	36.46	372,564	+0.30(+0.84%)
Mar 19, 2010	36.25	36.34	35.81	36.16	793,855	+0.07(+0.20%)
Mar 18, 2010	36.19	36.35	35.89	36.09	281,030	-0.19(-0.52%)
Mar 17, 2010	36.02	36.40	35.96	36.27	503,303	+0.26(+0.73%)
Mar 16, 2010	35.60	36.03	35.37	36.01	930,399	+0.41(+1.14%)
Mar 15, 2010	35.50	35.66	35.47	35.60	576,709	+0.16(+0.46%)
Mar 12, 2010	35.71	35.97	35.25	35.44	718,545	-0.44(-1.22%)
Mar 11, 2010	35.54	35.88	35.37	35.88	412,108	+0.25(+0.69%)
Mar 10, 2010	35.12	35.84	35.00	35.63	695,696	+0.60(+1.71%)
Mar 09, 2010	34.87	35.47	34.82	35.03	879,409	-0.43(-1.22%)
Mar 08, 2010	35.47	35.68	35.32	35.47	746,145	-0.03(-0.07%)
Mar 05, 2010	35.12	35.50	34.94	35.49	490,357	+0.53(+1.51%)
Mar 04, 2010	34.96	35.18	34.83	34.96	411,971	-0.02(-0.06%)
Mar 03, 2010	35.16	35.34	34.89	34.98	500,922	-0.06(-0.18%)
Mar 02, 2010	34.92	35.20	34.88	35.05	550,457	+0.14(+0.39%)

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.