Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.79	37.24	36.69	36.79	4,368	-0.18(-0.48%)
May 27, 2010	36.60	36.97	36.60	36.97	1,746	+1.03(+2.86%)
May 26, 2010	36.17	36.63	35.90	35.94	50,605	-0.05(-0.13%)
May 25, 2010	34.92	36.01	34.76	35.99	18,768	-0.26(-0.72%)
May 24, 2010	36.21	36.46	36.18	36.25	13,768	-0.14(-0.39%)
May 21, 2010	35.25	36.69	35.25	36.39	13,715	+0.43(+1.19%)
May 20, 2010	35.73	36.32	35.73	35.96	17,288	-1.32(-3.55%)
May 19, 2010	37.13	37.34	36.74	37.29	13,478	+0.03(+0.09%)
May 18, 2010	38.37	38.37	37.14	37.25	27,005	-0.72(-1.90%)
May 17, 2010	37.78	38.14	37.10	37.98	22,156	-0.02(-0.07%)
May 14, 2010	38.00	38.29	37.68	38.00	19,167	-0.64(-1.66%)
May 13, 2010	39.22	39.44	38.64	38.64	35,919	-0.86(-2.17%)
May 12, 2010	39.10	39.50	39.08	39.50	13,196	+0.62(+1.61%)
May 11, 2010	39.16	39.39	38.68	38.87	26,327	-0.05(-0.13%)
May 10, 2010	39.09	39.09	38.62	38.92	15,740	+2.00(+5.42%)
May 07, 2010	36.59	37.68	35.65	36.92	105,452	-0.21(-0.56%)
May 06, 2010	38.25	38.79	0.1163	37.13	37,844	-1.62(-4.18%)
May 05, 2010	38.87	39.26	38.62	38.75	52,266	-0.70(-1.77%)
May 04, 2010	40.12	40.12	39.20	39.45	22,781	-1.30(-3.18%)
May 03, 2010	40.43	40.80	40.13	40.74	106,391	+0.61(+1.53%)
Apr 30, 2010	40.72	40.72	40.03	40.13	19,820	-0.66(-1.63%)
Apr 29, 2010	40.12	40.83	40.12	40.79	53,929	+0.93(+2.33%)
Apr 28, 2010	40.14	40.27	39.51	39.86	12,172	-0.19(-0.46%)
Apr 27, 2010	40.89	40.95	40.04	40.05	22,940	-1.25(-3.02%)
Apr 26, 2010	41.31	41.39	41.23	41.30	10,094	+0.21(+0.52%)
Apr 23, 2010	40.82	41.08	40.80	41.08	49,009	+0.19(+0.47%)
Apr 22, 2010	40.31	40.89	40.22	40.89	15,465	+0.39(+0.97%)
Apr 21, 2010	40.51	40.51	40.32	40.50	5,595	+0.19(+0.46%)
Apr 20, 2010	40.40	40.46	40.16	40.31	14,545	+0.38(+0.95%)
Apr 19, 2010	39.86	39.94	39.36	39.94	8,451	+0.10(+0.25%)
Apr 16, 2010	40.46	40.49	39.65	39.84	28,678	-0.71(-1.75%)
Apr 15, 2010	40.23	40.69	40.23	40.55	9,830	+0.00(+0.00%)
Apr 14, 2010	40.19	40.54	40.14	40.54	3,504	+0.58(+1.46%)
Apr 13, 2010	39.76	40.06	39.69	39.96	11,395	+0.24(+0.61%)
Apr 12, 2010	39.75	39.84	39.72	39.72	17,551	-0.02(-0.06%)
Apr 09, 2010	39.65	39.87	39.50	39.75	23,567	+0.27(+0.69%)
Apr 08, 2010	38.93	39.47	38.93	39.47	13,632	+0.27(+0.70%)
Apr 07, 2010	39.46	39.46	39.13	39.20	9,942	-0.43(-1.09%)
Apr 06, 2010	39.38	39.69	39.38	39.63	5,593	-0.08(-0.20%)
Apr 05, 2010	39.28	39.77	39.28	39.71	11,214	+0.47(+1.21%)
Apr 01, 2010	39.22	39.24	39.24	39.24	42,239	+0.27(+0.68%)
Mar 31, 2010	38.88	39.11	38.88	38.97	3,751	-0.22(-0.57%)
Mar 30, 2010	39.08	39.26	38.96	39.20	30,986	+0.01(+0.02%)
Mar 29, 2010	39.24	39.29	39.02	39.19	44,273	+0.18(+0.45%)
Mar 26, 2010	39.02	39.21	38.73	39.01	6,677	+0.28(+0.74%)
Mar 25, 2010	38.86	39.19	38.73	38.73	6,136	+0.16(+0.42%)
Mar 24, 2010	38.65	38.74	38.57	38.57	5,734	-0.44(-1.12%)
Mar 23, 2010	38.72	39.01	38.61	39.01	3,296	+0.32(+0.84%)
Mar 22, 2010	38.27	38.76	38.22	38.68	38,660	+0.19(+0.49%)
Mar 19, 2010	38.86	38.87	38.33	38.49	3,391	-0.22(-0.58%)
Mar 18, 2010	38.55	38.83	38.55	38.71	24,591	+0.00(+0.00%)
Mar 17, 2010	38.64	38.81	38.58	38.71	73,689	+0.13(+0.34%)
Mar 16, 2010	38.16	38.58	38.16	38.58	8,920	+0.41(+1.08%)
Mar 15, 2010	37.98	38.17	37.98	38.17	6,745	-0.10(-0.25%)
Mar 12, 2010	38.07	38.30	37.96	38.27	22,195	+0.22(+0.59%)
Mar 11, 2010	37.83	38.04	37.83	38.04	1,995	+0.32(+0.84%)
Mar 10, 2010	37.67	37.78	37.62	37.73	2,719	+0.14(+0.37%)
Mar 09, 2010	37.56	37.80	37.45	37.59	5,647	-0.21(-0.56%)
Mar 08, 2010	37.45	37.84	37.45	37.80	13,373	+0.41(+1.10%)
Mar 05, 2010	36.94	37.44	36.94	37.39	9,733	+0.57(+1.54%)
Mar 04, 2010	36.95	36.95	36.67	36.82	80,779	+0.04(+0.11%)
Mar 03, 2010	36.83	36.93	36.59	36.78	5,736	+0.24(+0.66%)
Mar 02, 2010	36.59	36.66	36.51	36.54	3,291	+0.05(+0.14%)

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.