Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.55	34.95	34.45	34.55	499,311	-0.35(-1.01%)
May 27, 2010	34.60	34.90	34.37	34.90	539,917	+0.92(+2.70%)
May 26, 2010	34.41	34.63	33.93	33.98	1,247,954	-0.25(-0.74%)
May 25, 2010	33.59	34.26	33.33	34.24	859,443	-0.05(-0.16%)
May 24, 2010	34.54	34.72	34.28	34.29	715,326	-0.34(-0.99%)
May 21, 2010	33.80	34.66	33.66	34.63	1,711,283	+0.34(+1.00%)
May 20, 2010	34.49	34.94	34.29	34.29	1,099,158	-1.28(-3.59%)
May 19, 2010	35.72	35.85	35.21	35.57	648,868	-0.29(-0.81%)
May 18, 2010	36.43	36.53	35.78	35.86	671,300	-0.30(-0.83%)
May 17, 2010	36.19	36.28	35.58	36.16	627,582	+0.04(+0.12%)
May 14, 2010	36.11	36.49	35.81	36.11	847,487	-0.47(-1.29%)
May 13, 2010	36.90	36.96	36.55	36.58	507,226	-0.37(-0.99%)
May 12, 2010	36.60	36.97	36.58	36.95	370,349	+0.46(+1.27%)
May 11, 2010	36.66	36.82	36.45	36.49	428,929	-0.10(-0.29%)
May 10, 2010	36.31	36.60	36.22	36.59	618,680	+1.35(+3.83%)
May 07, 2010	35.69	35.78	34.83	35.24	1,058,381	-1.01(-2.78%)
May 06, 2010	36.54	36.72	28.28	36.25	1,781,910	-0.43(-1.18%)
May 05, 2010	36.78	36.93	36.52	36.68	1,025,194	-0.15(-0.40%)
May 04, 2010	37.22	37.22	36.62	36.83	629,462	-0.79(-2.09%)
May 03, 2010	37.43	37.67	37.33	37.61	295,260	+0.37(+0.98%)
Apr 30, 2010	37.74	37.81	37.24	37.25	397,375	-0.43(-1.13%)
Apr 29, 2010	37.48	37.73	37.43	37.67	332,793	+0.40(+1.08%)
Apr 28, 2010	37.21	37.37	37.03	37.27	826,231	+0.18(+0.48%)
Apr 27, 2010	37.65	37.81	37.05	37.09	497,045	-0.69(-1.84%)
Apr 26, 2010	37.88	37.99	37.76	37.78	601,300	-0.04(-0.10%)
Apr 23, 2010	37.61	37.84	37.44	37.82	400,800	+0.22(+0.58%)
Apr 22, 2010	37.34	37.64	37.15	37.61	913,355	+0.08(+0.22%)
Apr 21, 2010	37.55	37.55	37.35	37.52	488,207	+0.03(+0.08%)
Apr 20, 2010	37.43	37.54	37.36	37.49	359,362	+0.22(+0.58%)
Apr 19, 2010	37.09	37.30	36.96	37.28	419,220	+0.13(+0.36%)
Apr 16, 2010	37.36	37.48	36.96	37.14	456,192	-0.31(-0.84%)
Apr 15, 2010	37.33	37.48	37.25	37.46	441,473	+0.08(+0.22%)
Apr 14, 2010	37.25	37.41	37.11	37.37	391,014	+0.21(+0.56%)
Apr 13, 2010	37.07	37.20	36.90	37.16	306,939	+0.07(+0.18%)
Apr 12, 2010	37.11	37.13	37.00	37.10	369,801	+0.06(+0.16%)
Apr 09, 2010	36.85	37.05	36.81	37.04	419,092	+0.27(+0.72%)
Apr 08, 2010	36.62	36.86	36.58	36.77	413,232	+0.04(+0.11%)
Apr 07, 2010	36.80	36.90	36.58	36.73	446,944	-0.14(-0.38%)
Apr 06, 2010	36.79	36.94	36.78	36.87	541,814	-0.04(-0.11%)
Apr 05, 2010	36.89	36.99	36.72	36.91	1,139,073	+0.19(+0.53%)
Apr 01, 2010		36.72	36.72	36.72	0	+0.26(+0.72%)
Mar 31, 2010	36.52	36.59	36.38	36.46	325,436	-0.12(-0.31%)
Mar 30, 2010	36.55	36.66	36.46	36.57	622,075	+0.08(+0.21%)
Mar 29, 2010	36.42	36.51	36.37	36.49	369,638	+0.22(+0.62%)
Mar 26, 2010	36.26	36.40	36.10	36.27	361,735	+0.09(+0.24%)
Mar 25, 2010	36.53	36.55	36.17	36.18	454,847	-0.11(-0.29%)
Mar 24, 2010	36.54	36.55	36.27	36.29	361,804	-0.35(-0.95%)
Mar 23, 2010	36.44	36.64	36.30	36.64	377,295	+0.28(+0.78%)
Mar 22, 2010	36.12	36.42	36.04	36.35	449,336	+0.17(+0.46%)
Mar 19, 2010	36.37	36.44	36.04	36.19	374,685	-0.14(-0.38%)
Mar 18, 2010	36.34	36.35	36.19	36.32	382,402	+0.03(+0.08%)
Mar 17, 2010	36.23	36.38	36.18	36.30	3,268,120	+0.18(+0.49%)
Mar 16, 2010	36.08	36.14	35.95	36.12	395,794	+0.16(+0.43%)
Mar 15, 2010	35.81	35.98	35.79	35.96	402,090	+0.13(+0.35%)
Mar 12, 2010	35.97	35.97	35.72	35.83	285,571	-0.02(-0.06%)
Mar 11, 2010	35.69	35.86	35.51	35.86	357,832	+0.09(+0.25%)
Mar 10, 2010	35.77	35.85	35.63	35.77	452,546	+0.00(+0.00%)
Mar 09, 2010	35.65	35.90	35.65	35.77	548,413	+0.04(+0.10%)
Mar 08, 2010	35.82	35.86	35.70	35.73	384,815	-0.07(-0.21%)
Mar 05, 2010	35.63	35.80	35.52	35.80	391,977	+0.39(+1.11%)
Mar 04, 2010	35.36	35.49	35.30	35.41	316,120	+0.10(+0.29%)
Mar 03, 2010	35.42	35.51	35.28	35.31	472,414	+0.01(+0.02%)
Mar 02, 2010	35.37	35.43	35.23	35.30	510,948	+0.09(+0.25%)

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.