Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.05	36.36	35.56	36.05	8,659	-0.14(-0.39%)
May 27, 2010	35.68	36.19	35.68	36.19	50,340	+1.02(+2.90%)
May 26, 2010	35.49	35.64	35.17	35.17	2,417	-0.08(-0.22%)
May 25, 2010	34.87	35.25	34.39	35.25	37,202	-0.17(-0.48%)
May 24, 2010	35.84	35.84	35.42	35.42	5,715	-0.25(-0.69%)
May 21, 2010	35.06	35.88	34.80	35.67	22,017	+0.06(+0.16%)
May 20, 2010	35.58	36.07	35.54	35.61	19,465	-1.27(-3.46%)
May 19, 2010	36.62	36.89	36.45	36.88	11,471	+0.06(+0.15%)
May 18, 2010	37.48	37.64	36.76	36.83	6,884	-0.41(-1.10%)
May 17, 2010	37.27	37.46	36.86	37.24	4,247	-0.07(-0.19%)
May 14, 2010	37.31	37.62	37.07	37.31	16,720	-0.81(-2.12%)
May 13, 2010	38.48	38.48	38.06	38.12	4,366	-0.48(-1.24%)
May 12, 2010	37.86	38.60	37.86	38.60	8,965	+0.39(+1.01%)
May 11, 2010	38.57	38.57	38.14	38.21	14,314	-0.13(-0.35%)
May 10, 2010	38.41	38.45	38.13	38.34	34,382	+1.72(+4.69%)
May 07, 2010	36.24	37.36	35.88	36.63	88,761	+0.01(+0.02%)
May 06, 2010	38.18	38.59	29.60	36.62	62,188	-1.75(-4.55%)
May 05, 2010	38.64	38.64	38.29	38.36	5,262	-0.42(-1.09%)
May 04, 2010	39.26	39.26	38.60	38.79	14,935	-0.97(-2.44%)
May 03, 2010	39.88	39.88	39.50	39.76	10,748	+0.14(+0.35%)
Apr 30, 2010	39.73	40.07	39.62	39.62	13,999	-0.46(-1.15%)
Apr 29, 2010	39.93	40.12	39.91	40.08	11,687	+0.33(+0.84%)
Apr 28, 2010	39.67	39.78	39.43	39.74	12,795	+0.14(+0.36%)
Apr 27, 2010	40.22	40.42	39.52	39.60	17,231	-1.04(-2.55%)
Apr 26, 2010	40.65	40.73	40.59	40.64	12,782	-0.02(-0.05%)
Apr 23, 2010	40.43	40.66	40.41	40.66	5,012	+0.18(+0.46%)
Apr 22, 2010	40.14	40.48	40.12	40.48	4,826	-0.28(-0.69%)
Apr 21, 2010	40.85	40.85	40.50	40.76	5,332	-0.19(-0.46%)
Apr 20, 2010	40.86	40.99	40.83	40.95	2,598	+0.23(+0.55%)
Apr 19, 2010	40.38	40.72	40.32	40.72	9,202	+0.10(+0.24%)
Apr 16, 2010	41.19	41.19	40.59	40.62	16,155	-0.66(-1.60%)
Apr 15, 2010	41.31	41.38	41.26	41.29	8,482	-0.10(-0.24%)
Apr 14, 2010	41.19	41.38	41.09	41.38	8,698	+0.43(+1.05%)
Apr 13, 2010	40.84	41.02	40.81	40.95	9,991	+0.05(+0.12%)
Apr 12, 2010	40.75	40.98	40.75	40.91	19,698	+0.14(+0.35%)
Apr 09, 2010	40.55	40.76	40.55	40.76	3,651	+0.40(+0.99%)
Apr 08, 2010	40.26	40.36	40.26	40.36	8,347	+0.17(+0.42%)
Apr 07, 2010	40.31	40.52	40.11	40.20	12,583	-0.30(-0.74%)
Apr 06, 2010	40.63	40.63	40.27	40.50	8,789	-0.08(-0.19%)
Apr 05, 2010	40.49	40.63	40.47	40.57	3,947	+0.22(+0.54%)
Apr 01, 2010	40.49	40.36	40.36	40.36	7,242	+0.25(+0.62%)
Mar 31, 2010	40.05	40.25	40.05	40.11	12,205	-0.13(-0.32%)
Mar 30, 2010	40.12	40.24	40.06	40.24	5,782	+0.04(+0.10%)
Mar 29, 2010	40.17	40.25	40.12	40.19	67,576	+0.31(+0.78%)
Mar 26, 2010	39.89	40.16	39.82	39.88	5,352	-0.13(-0.32%)
Mar 25, 2010	40.26	40.37	40.01	40.01	3,778	+0.07(+0.17%)
Mar 24, 2010	40.21	40.21	39.93	39.94	14,154	-0.33(-0.83%)
Mar 23, 2010	40.07	40.29	39.92	40.28	20,739	+0.34(+0.85%)
Mar 22, 2010	39.62	40.05	39.62	39.94	3,580	+0.13(+0.34%)
Mar 19, 2010	40.28	40.28	39.41	39.81	139,893	-0.27(-0.67%)
Mar 18, 2010	40.17	40.17	39.95	40.08	6,794	-0.17(-0.42%)
Mar 17, 2010	40.03	40.38	40.03	40.24	50,632	+0.22(+0.56%)
Mar 16, 2010	39.83	40.02	39.77	40.02	4,781	+0.34(+0.85%)
Mar 15, 2010	39.57	39.68	39.57	39.68	6,664	+0.08(+0.21%)
Mar 12, 2010	39.69	39.69	39.54	39.60	8,228	+0.06(+0.14%)
Mar 11, 2010	39.42	39.61	39.37	39.54	9,737	+0.00(+0.00%)
Mar 10, 2010	39.47	39.68	39.47	39.54	3,872	+0.17(+0.43%)
Mar 09, 2010	39.22	39.52	39.21	39.37	7,964	-0.01(-0.02%)
Mar 08, 2010	39.44	39.44	39.29	39.38	3,966	+0.09(+0.24%)
Mar 05, 2010	39.00	39.29	39.00	39.29	12,377	+0.52(+1.35%)
Mar 04, 2010	38.81	38.85	38.64	38.77	8,593	-0.04(-0.09%)
Mar 03, 2010	38.73	39.13	38.70	38.80	55,844	+0.28(+0.73%)
Mar 02, 2010	38.83	38.83	38.52	38.52	4,106	+0.03(+0.07%)

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.