Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.73	38.03	37.73	37.73	3,850	-0.43(-1.13%)
May 27, 2010	37.36	38.17	36.97	38.17	11,492	+1.89(+5.21%)
May 26, 2010	36.82	37.06	36.28	36.28	9,084	-0.38(-1.05%)
May 25, 2010	35.63	36.66	35.52	36.66	37,967	-0.56(-1.50%)
May 24, 2010	37.30	37.51	37.22	37.22	12,594	+0.83(+2.28%)
May 21, 2010	35.54	36.68	35.43	36.39	13,385	+0.47(+1.32%)
May 20, 2010	35.68	36.63	35.62	35.91	35,540	-2.06(-5.43%)
May 19, 2010	38.05	38.05	37.14	37.98	21,674	-0.76(-1.97%)
May 18, 2010	39.66	39.66	38.35	38.74	6,941	-0.68(-1.72%)
May 17, 2010	39.53	39.72	38.59	39.42	13,555	+0.20(+0.50%)
May 14, 2010	39.23	40.19	39.14	39.23	11,314	-1.31(-3.23%)
May 13, 2010	40.64	40.96	40.51	40.54	3,902	-0.24(-0.58%)
May 12, 2010	40.66	40.82	40.61	40.77	12,416	+0.23(+0.57%)
May 11, 2010	40.92	41.00	40.54	40.54	15,984	-0.54(-1.31%)
May 10, 2010	41.05	41.08	40.89	41.08	16,148	+2.28(+5.88%)
May 07, 2010	39.10	39.50	38.05	38.80	19,055	+0.06(+0.16%)
May 06, 2010	40.27	40.32	36.36	38.74	51,566	-2.06(-5.04%)
May 05, 2010	41.19	41.19	40.69	40.80	16,315	-0.35(-0.84%)
May 04, 2010	41.95	41.95	41.04	41.14	22,659	-2.00(-4.63%)
May 03, 2010	42.89	43.19	42.81	43.14	42,736	+0.54(+1.27%)
Apr 30, 2010	43.35	43.35	42.57	42.60	17,146	-0.76(-1.75%)
Apr 29, 2010	43.05	43.55	43.05	43.36	9,080	+0.30(+0.70%)
Apr 28, 2010	43.07	43.19	42.96	43.06	28,105	+0.56(+1.32%)
Apr 27, 2010	43.27	43.40	42.34	42.50	36,373	-1.44(-3.27%)
Apr 26, 2010	44.09	44.09	43.83	43.93	9,807	+0.11(+0.26%)
Apr 23, 2010	43.69	43.82	43.37	43.82	7,339	-0.13(-0.30%)
Apr 22, 2010	43.27	43.96	43.27	43.95	2,849	-0.05(-0.12%)
Apr 21, 2010	44.36	44.11	43.79	44.00	13,126	-0.36(-0.80%)
Apr 20, 2010	44.36	44.36	44.11	44.36	8,612	+0.60(+1.37%)
Apr 19, 2010	43.63	43.76	43.29	43.76	12,311	-0.23(-0.52%)
Apr 16, 2010	44.39	44.39	43.63	43.99	1,898	-0.87(-1.93%)
Apr 15, 2010	45.05	45.05	44.73	44.85	23,250	-0.24(-0.53%)
Apr 14, 2010	44.73	45.15	44.73	45.09	29,773	+0.89(+2.00%)
Apr 13, 2010	44.11	44.20	44.04	44.20	3,812	-0.04(-0.09%)
Apr 12, 2010	44.16	44.34	44.13	44.25	6,785	-0.23(-0.52%)
Apr 09, 2010	44.23	44.48	44.23	44.48	2,009	+0.43(+0.98%)
Apr 08, 2010	43.58	44.13	43.58	44.04	15,806	+0.21(+0.48%)
Apr 07, 2010	43.81	44.06	43.72	43.84	15,945	-0.27(-0.62%)
Apr 06, 2010	43.54	44.11	43.54	44.11	13,220	+0.22(+0.51%)
Apr 05, 2010	43.54	43.97	43.50	43.88	22,306	+0.47(+1.07%)
Apr 01, 2010	43.51	43.42	43.42	43.42	8,748	+0.57(+1.32%)
Mar 31, 2010	42.69	42.94	42.66	42.85	7,895	-0.50(-1.16%)
Mar 30, 2010	43.20	43.35	43.14	43.35	13,991	+0.16(+0.37%)
Mar 29, 2010	42.94	43.23	42.94	43.19	4,965	+0.63(+1.48%)
Mar 26, 2010	42.75	42.75	42.39	42.56	2,798	+0.09(+0.21%)
Mar 25, 2010	42.74	42.98	42.46	42.47	15,209	+0.08(+0.20%)
Mar 24, 2010	42.65	42.65	42.39	42.39	2,671	-0.71(-1.64%)
Mar 23, 2010	42.84	43.10	42.68	43.10	4,672	+0.46(+1.09%)
Mar 22, 2010	42.01	42.65	42.01	42.63	3,711	+0.15(+0.34%)
Mar 19, 2010	42.98	42.98	42.47	42.49	4,310	-0.53(-1.24%)
Mar 18, 2010	43.03	43.13	42.84	43.02	5,823	-0.03(-0.06%)
Mar 17, 2010	42.97	43.45	42.97	43.05	11,658	+0.22(+0.51%)
Mar 16, 2010	42.32	42.83	42.32	42.83	19,831	+0.50(+1.19%)
Mar 15, 2010	42.05	42.33	42.00	42.33	3,855	-0.16(-0.39%)
Mar 12, 2010	42.63	42.68	42.43	42.49	8,610	-0.16(-0.37%)
Mar 11, 2010	42.61	42.67	42.34	42.65	11,227	+0.17(+0.39%)
Mar 10, 2010	42.22	42.63	42.22	42.48	2,903	+0.07(+0.17%)
Mar 09, 2010	41.77	42.55	41.77	42.41	8,604	+0.38(+0.91%)
Mar 08, 2010	41.86	42.12	41.86	42.03	6,171	-0.12(-0.29%)
Mar 05, 2010	41.64	42.15	41.64	42.15	2,978	+0.88(+2.13%)
Mar 04, 2010	41.32	41.40	41.14	41.27	9,149	-0.21(-0.50%)
Mar 03, 2010	41.59	41.80	41.48	41.48	9,478	+0.15(+0.36%)
Mar 02, 2010	41.52	41.53	41.32	41.33	11,065	+0.13(+0.32%)

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.