Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.04	38.04	37.95	38.04	11,176	+0.10(+0.27%)
May 27, 2010	38.09	38.09	37.78	37.93	31,016	-0.14(-0.38%)
May 26, 2010	38.04	38.10	38.02	38.08	13,963	-0.02(-0.06%)
May 25, 2010	37.98	38.10	37.98	38.10	7,299	+0.06(+0.17%)
May 24, 2010	38.03	38.04	37.96	38.04	30,111	+0.02(+0.06%)
May 21, 2010	37.95	38.03	37.95	38.01	18,387	+0.03(+0.07%)
May 20, 2010	37.98	37.98	37.94	37.98	7,608	+0.02(+0.05%)
May 19, 2010	37.87	37.97	37.87	37.97	2,213	+0.10(+0.27%)
May 18, 2010	37.85	37.95	37.85	37.86	12,331	-0.04(-0.10%)
May 17, 2010	37.88	37.90	37.83	37.90	10,954	+0.02(+0.04%)
May 14, 2010	37.89	37.92	37.42	37.89	63,850	+0.09(+0.24%)
May 13, 2010	37.87	37.87	37.79	37.79	10,682	-0.05(-0.13%)
May 12, 2010	37.87	37.89	37.81	37.84	6,042	-0.04(-0.10%)
May 11, 2010	37.89	37.89	37.82	37.88	7,838	+0.02(+0.05%)
May 10, 2010	37.90	37.91	37.81	37.86	41,571	+0.05(+0.15%)
May 07, 2010	37.88	37.88	37.79	37.81	13,713	-0.06(-0.15%)
May 06, 2010	37.90	37.93	37.87	37.87	27,903	-0.01(-0.02%)
May 05, 2010	37.90	37.90	37.87	37.87	43,524	-0.04(-0.09%)
May 04, 2010	37.89	37.91	37.84	37.91	22,559	+0.04(+0.10%)
May 03, 2010	37.93	37.93	37.84	37.87	31,905	+0.01(+0.02%)
Apr 30, 2010	37.85	37.87	37.82	37.86	5,814	-0.01(-0.02%)
Apr 29, 2010	37.88	37.88	37.81	37.87	14,478	-0.01(-0.02%)
Apr 28, 2010	37.83	37.88	37.79	37.88	58,248	+0.07(+0.18%)
Apr 27, 2010	37.74	37.85	37.74	37.81	16,924	+0.11(+0.30%)
Apr 26, 2010	37.68	37.77	37.66	37.70	32,958	+0.04(+0.09%)
Apr 23, 2010	37.66	37.67	37.60	37.66	18,334	+0.03(+0.08%)
Apr 22, 2010	37.62	37.63	37.57	37.63	17,844	+0.09(+0.24%)
Apr 21, 2010	37.50	37.60	37.49	37.54	32,206	+0.15(+0.39%)
Apr 20, 2010	37.46	37.47	37.36	37.40	22,881	-0.02(-0.05%)
Apr 19, 2010	37.32	37.42	37.32	37.42	10,338	+0.07(+0.18%)
Apr 16, 2010	37.34	37.36	37.34	37.35	14,305	+0.05(+0.13%)
Apr 15, 2010	37.24	37.32	37.24	37.30	5,412	+0.04(+0.11%)
Apr 14, 2010	37.19	37.27	37.19	37.26	23,601	+0.02(+0.06%)
Apr 13, 2010	37.19	37.24	37.19	37.24	2,135	+0.04(+0.12%)
Apr 12, 2010	37.09	37.20	37.09	37.19	14,157	+0.11(+0.30%)
Apr 09, 2010	37.15	37.17	37.08	37.08	30,802	-0.06(-0.17%)
Apr 08, 2010	37.06	37.15	37.06	37.14	14,888	+0.09(+0.23%)
Apr 07, 2010	37.10	37.12	37.06	37.06	10,817	-0.07(-0.19%)
Apr 06, 2010	36.69	37.14	36.69	37.13	25,643	-0.01(-0.02%)
Apr 05, 2010	37.16	37.16	36.94	37.14	57,047	-0.01(-0.03%)
Apr 01, 2010	37.25	37.15	37.15	37.15	49,544	+0.01(+0.02%)
Mar 31, 2010	37.10	37.15	37.10	37.14	4,436	+0.04(+0.10%)
Mar 30, 2010	37.19	37.19	37.10	37.10	15,004	-0.04(-0.10%)
Mar 29, 2010	37.08	37.14	37.08	37.14	7,373	+0.04(+0.10%)
Mar 26, 2010	37.06	37.19	37.06	37.10	15,673	-0.02(-0.05%)
Mar 25, 2010	37.18	37.24	37.12	37.12	11,893	-0.05(-0.13%)
Mar 24, 2010	37.34	37.34	37.17	37.17	76,654	-0.12(-0.31%)
Mar 23, 2010	37.29	37.34	37.28	37.28	13,756	-0.02(-0.06%)
Mar 22, 2010	37.29	37.37	37.29	37.31	27,618	-0.10(-0.27%)
Mar 19, 2010	37.46	37.46	37.40	37.41	9,967	+0.10(+0.26%)
Mar 18, 2010	37.23	37.92	37.23	37.31	60,224	+0.07(+0.18%)
Mar 17, 2010	37.31	37.32	37.24	37.24	18,727	-0.05(-0.14%)
Mar 16, 2010	37.26	37.33	37.25	37.30	22,932	-0.01(-0.03%)
Mar 15, 2010	37.29	37.31	37.29	37.31	9,727	+0.03(+0.08%)
Mar 12, 2010	37.20	37.29	37.18	37.28	16,733	+0.04(+0.12%)
Mar 11, 2010	37.18	38.64	37.18	37.23	70,429	-0.03(-0.08%)
Mar 10, 2010	37.24	37.26	37.19	37.26	49,093	-0.02(-0.07%)
Mar 09, 2010	37.24	37.28	37.19	37.28	28,332	+0.05(+0.12%)
Mar 08, 2010	37.23	37.24	37.17	37.24	30,709	+0.01(+0.04%)
Mar 05, 2010	37.13	37.23	37.13	37.23	10,859	+0.09(+0.25%)
Mar 04, 2010	37.14	37.20	37.13	37.13	56,427	-0.01(-0.03%)
Mar 03, 2010	37.07	37.15	37.07	37.14	40,831	+0.02(+0.04%)
Mar 02, 2010	37.11	37.14	37.06	37.13	8,536	+0.03(+0.09%)

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.