Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.64	37.64	36.65	37.25	7,376	-0.39(-1.04%)
May 27, 2010	36.52	37.64	36.42	37.64	9,046	+2.03(+5.70%)
May 26, 2010	35.90	36.31	35.61	35.61	18,774	+1.61(+4.74%)
May 25, 2010	33.55	34.00	33.20	34.00	21,101	-1.05(-3.00%)
May 24, 2010	35.30	35.70	35.05	35.05	3,853	-0.66(-1.85%)
May 21, 2010	34.77	36.20	34.77	35.71	2,117	-0.94(-2.56%)
May 20, 2010	37.18	37.85	36.64	36.65	21,136	-2.70(-6.86%)
May 19, 2010	38.80	39.35	38.05	39.35	8,790	+0.20(+0.51%)
May 18, 2010	41.15	41.39	39.15	39.15	3,807	-1.00(-2.49%)
May 17, 2010	40.49	40.49	39.50	40.15	4,910	-0.21(-0.52%)
May 14, 2010	40.97	40.97	40.15	40.36	4,019	-0.74(-1.80%)
May 13, 2010	41.70	41.96	41.08	41.10	7,036	-0.73(-1.75%)
May 12, 2010	41.55	41.98	41.55	41.83	3,983	+2.02(+5.07%)
May 11, 2010	40.25	40.39	39.81	39.81	4,649	-0.39(-0.97%)
May 10, 2010	40.63	40.63	40.12	40.20	7,350	+2.92(+7.83%)
May 07, 2010	38.01	38.38	36.60	37.28	7,775	-0.62(-1.64%)
May 06, 2010	40.52	40.53	37.27	37.90	37,133	-1.75(-4.41%)
May 05, 2010	40.08	40.35	39.60	39.65	6,298	-0.85(-2.10%)
May 04, 2010	41.17	41.25	40.36	40.50	3,761	-1.90(-4.48%)
May 03, 2010	41.90	42.45	41.90	42.40	1,829	-0.31(-0.73%)
Apr 30, 2010	43.15	43.20	42.50	42.71	7,615	+0.18(+0.42%)
Apr 29, 2010	42.12	42.60	42.10	42.53	6,774	+0.70(+1.67%)
Apr 28, 2010	41.97	41.97	41.11	41.83	5,550	-0.22(-0.52%)
Apr 27, 2010	43.47	43.47	42.05	42.05	5,620	-1.91(-4.34%)
Apr 26, 2010	44.10	44.25	43.96	43.96	3,103	-0.09(-0.20%)
Apr 23, 2010	43.68	44.10	43.64	44.05	4,157	+0.00(+0.00%)
Apr 22, 2010	43.45	44.05	43.37	44.05	6,901	-0.25(-0.56%)
Apr 21, 2010	44.35	44.46	44.18	44.30	5,613	+0.10(+0.23%)
Apr 20, 2010	43.90	44.25	43.90	44.20	9,616	+0.77(+1.77%)
Apr 19, 2010	43.11	43.43	43.10	43.43	6,897	-0.45(-1.03%)
Apr 16, 2010	44.28	44.39	43.75	43.88	8,471	+0.84(+1.95%)
Apr 15, 2010	42.81	43.05	42.60	43.04	2,913	+0.39(+0.91%)
Apr 14, 2010	42.48	42.68	42.45	42.65	3,748	+1.10(+2.65%)
Apr 13, 2010	41.57	41.65	41.40	41.55	1,751	-0.37(-0.88%)
Apr 12, 2010	41.89	42.02	41.83	41.92	2,417	+0.17(+0.41%)
Apr 09, 2010	41.91	41.91	41.57	41.75	7,952	+0.32(+0.77%)
Apr 08, 2010	41.20	41.43	41.03	41.43	5,793	+0.56(+1.37%)
Apr 07, 2010	41.28	41.28	40.87	40.87	2,966	-0.15(-0.37%)
Apr 06, 2010	40.80	41.10	40.75	41.02	10,692	+0.07(+0.17%)
Apr 05, 2010	40.35	40.95	40.30	40.95	29,004	+0.00(+0.00%)
Apr 01, 2010		40.95	40.95	40.95	0	+0.70(+1.74%)
Mar 31, 2010	40.75	40.75	40.21	40.25	8,064	+0.21(+0.52%)
Mar 30, 2010	40.37	40.55	39.80	40.04	7,541	-0.11(-0.27%)
Mar 29, 2010	40.03	40.29	40.03	40.15	2,378	+0.43(+1.08%)
Mar 26, 2010	39.67	39.84	39.55	39.72	3,777	+0.57(+1.46%)
Mar 25, 2010	39.90	39.90	39.15	39.15	9,303	-0.51(-1.29%)
Mar 24, 2010	39.65	39.81	39.46	39.66	14,639	-1.34(-3.27%)
Mar 23, 2010	40.30	41.00	40.29	41.00	3,018	+0.84(+2.09%)
Mar 22, 2010	39.30	40.30	39.30	40.16	4,329	+0.01(+0.02%)
Mar 19, 2010	40.44	40.44	39.95	40.15	23,846	-0.69(-1.69%)
Mar 18, 2010	41.45	41.45	40.62	40.84	2,502	-0.93(-2.23%)
Mar 17, 2010	41.75	42.05	41.71	41.77	7,534	+0.27(+0.65%)
Mar 16, 2010	41.10	41.50	41.10	41.50	3,210	+1.07(+2.65%)
Mar 15, 2010	40.54	40.65	40.43	40.43	11,080	-0.41(-1.00%)
Mar 12, 2010	41.20	41.20	40.55	40.84	20,667	+0.24(+0.59%)
Mar 11, 2010	40.55	40.77	40.35	40.60	9,675	+0.15(+0.37%)
Mar 10, 2010	40.70	40.78	40.45	40.45	2,390	+0.25(+0.62%)
Mar 09, 2010	40.14	40.50	40.00	40.20	3,459	-0.10(-0.25%)
Mar 08, 2010	40.20	40.45	40.19	40.30	19,155	+0.15(+0.37%)
Mar 05, 2010	40.00	40.25	40.00	40.15	16,804	+0.64(+1.62%)
Mar 04, 2010	40.07	40.07	39.45	39.51	4,559	-0.30(-0.75%)
Mar 03, 2010	39.55	40.00	39.55	39.81	11,112	+0.71(+1.82%)
Mar 02, 2010	39.08	39.40	38.88	39.10	5,344	+0.25(+0.64%)

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.