Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.54	35.87	35.07	35.29	109,494	-0.25(-0.70%)
May 27, 2010	35.08	35.71	34.72	35.54	100,055	+1.31(+3.83%)
May 26, 2010	34.51	34.91	34.04	34.23	129,970	+0.03(+0.09%)
May 25, 2010	34.44	34.49	33.65	34.20	101,218	-0.40(-1.16%)
May 24, 2010	35.32	36.12	34.60	34.60	74,169	-0.87(-2.45%)
May 21, 2010	35.01	35.85	34.52	35.47	95,104	+0.41(+1.17%)
May 20, 2010	36.03	36.65	35.05	35.06	179,124	-1.74(-4.73%)
May 19, 2010	36.84	37.29	36.47	36.80	131,741	-0.11(-0.30%)
May 18, 2010	37.42	37.51	36.85	36.91	128,414	-0.29(-0.78%)
May 17, 2010	37.48	37.67	36.81	37.20	114,408	-0.02(-0.05%)
May 14, 2010	37.43	37.63	37.01	37.22	168,478	-0.51(-1.35%)
May 13, 2010	37.57	37.89	36.67	37.73	179,385	+0.74(+2.00%)
May 12, 2010	37.07	37.15	36.65	36.99	110,640	+0.10(+0.27%)
May 11, 2010	37.04	37.30	36.09	36.89	140,570	+0.04(+0.11%)
May 10, 2010	36.27	38.00	36.10	36.85	81,264	+1.36(+3.83%)
May 07, 2010	35.75	36.61	35.21	35.49	189,232	-0.16(-0.45%)
May 06, 2010	37.12	37.17	34.49	35.65	143,720	-1.51(-4.06%)
May 05, 2010	37.09	37.56	36.28	37.16	234,331	-0.28(-0.75%)
May 04, 2010	38.25	38.35	37.11	37.44	182,122	-1.06(-2.75%)
May 03, 2010	38.47	39.30	38.06	38.50	112,158	+0.03(+0.08%)
Apr 30, 2010	39.45	39.60	38.47	38.47	190,970	-1.03(-2.61%)
Apr 29, 2010	37.56	39.78	37.28	39.50	212,926	+3.41(+9.45%)
Apr 28, 2010	36.91	37.02	36.03	36.09	106,470	-0.55(-1.50%)
Apr 27, 2010	37.00	37.86	36.60	36.64	122,985	-0.52(-1.40%)
Apr 26, 2010	38.47	38.47	37.00	37.16	79,903	-1.46(-3.78%)
Apr 23, 2010	38.17	38.63	37.85	38.62	27,324	+0.35(+0.91%)
Apr 22, 2010	37.92	38.43	37.31	38.27	81,648	-0.03(-0.08%)
Apr 21, 2010	37.92	38.43	37.79	38.30	58,011	+0.33(+0.87%)
Apr 20, 2010	37.66	37.97	37.34	37.97	34,853	+0.52(+1.39%)
Apr 19, 2010	37.53	37.95	37.00	37.45	60,256	-0.08(-0.21%)
Apr 16, 2010	37.80	37.94	37.09	37.53	69,872	-0.23(-0.61%)
Apr 15, 2010	37.56	38.17	37.50	37.76	81,685	+0.06(+0.16%)
Apr 14, 2010	37.44	37.86	37.15	37.70	70,175	+0.51(+1.37%)
Apr 13, 2010	37.00	37.43	36.66	37.19	59,186	-0.01(-0.03%)
Apr 12, 2010	37.07	37.20	36.95	37.20	91,063	+0.22(+0.59%)
Apr 09, 2010	37.13	37.31	36.78	36.98	139,989	-0.05(-0.14%)
Apr 08, 2010	37.24	37.45	36.95	37.03	59,302	-0.11(-0.30%)
Apr 07, 2010	37.00	37.50	36.82	37.14	106,212	+0.10(+0.27%)
Apr 06, 2010	35.51	37.04	35.28	37.04	181,131	+1.53(+4.31%)
Apr 05, 2010	35.07	35.51	34.85	35.51	86,921	+0.56(+1.60%)
Apr 01, 2010	35.30	34.95	34.95	34.95	164,400	-0.24(-0.68%)
Mar 31, 2010	35.57	35.84	35.05	35.19	95,189	-0.36(-1.01%)
Mar 30, 2010	34.94	35.78	34.77	35.55	153,855	+0.80(+2.30%)
Mar 29, 2010	34.32	35.70	34.32	34.75	285,746	+1.06(+3.15%)
Mar 26, 2010	33.96	34.20	33.32	33.69	68,780	-0.07(-0.21%)
Mar 25, 2010	34.11	34.57	33.75	33.76	74,170	-0.13(-0.38%)
Mar 24, 2010	34.45	34.50	33.84	33.89	60,849	-0.51(-1.48%)
Mar 23, 2010	34.50	34.60	34.16	34.40	119,472	+0.01(+0.03%)
Mar 22, 2010	34.34	34.55	33.95	34.39	139,579	-0.07(-0.20%)
Mar 19, 2010	34.04	34.46	33.74	34.46	171,525	+0.65(+1.92%)
Mar 18, 2010	34.50	34.55	33.80	33.81	106,791	-0.68(-1.97%)
Mar 17, 2010	33.56	34.83	33.19	34.49	94,947	+1.02(+3.05%)
Mar 16, 2010	33.53	33.60	32.88	33.47	77,839	+0.10(+0.30%)
Mar 15, 2010	33.25	33.65	33.08	33.37	87,601	+0.21(+0.63%)
Mar 12, 2010	33.12	33.42	32.96	33.16	159,083	+0.21(+0.64%)
Mar 11, 2010	32.45	33.00	32.42	32.95	61,832	+0.36(+1.10%)
Mar 10, 2010	32.26	32.86	31.77	32.59	53,425	+0.41(+1.27%)
Mar 09, 2010	31.61	32.50	31.61	32.18	109,916	-0.78(-2.37%)
Mar 08, 2010	33.28	33.39	32.92	32.96	69,788	-0.43(-1.29%)
Mar 05, 2010	32.89	33.47	32.76	33.39	94,471	+0.61(+1.86%)
Mar 04, 2010	32.60	32.98	32.22	32.78	52,093	+0.14(+0.43%)
Mar 03, 2010	32.43	32.73	32.24	32.64	99,007	+0.29(+0.90%)
Mar 02, 2010	32.00	32.60	31.91	32.35	350,549	+0.39(+1.22%)

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.