Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.56	41.56	41.04	41.56	3,716	+0.17(+0.41%)
May 27, 2010	41.72	41.72	41.39	41.39	1,625	-0.87(-2.06%)
May 26, 2010	42.35	42.35	42.23	42.26	4,820	-0.58(-1.36%)
May 25, 2010	43.12	43.14	42.84	42.84	2,960	+0.61(+1.45%)
May 24, 2010	42.35	42.35	42.18	42.23	19,467	-0.23(-0.55%)
May 21, 2010	43.06	46.00	41.78	42.46	9,322	-0.14(-0.33%)
May 20, 2010	42.67	42.97	42.50	42.60	8,926	+0.50(+1.20%)
May 19, 2010	41.99	42.52	41.88	42.10	4,947	+0.48(+1.16%)
May 17, 2010	41.22	41.62	41.62	41.62	2,800	+1.18(+2.92%)
May 14, 2010	40.44	40.44	40.44	40.44	128	+0.81(+2.05%)
May 11, 2010	39.63	39.63	39.63	39.63	0	-0.07(-0.18%)
May 10, 2010	39.59	39.77	39.59	39.70	3,205	-0.53(-1.31%)
May 07, 2010	42.00	42.00	39.98	40.23	1,125	-1.33(-3.20%)
May 06, 2010	39.26	41.90	39.26	41.56	500	+2.47(+6.31%)
May 05, 2010	39.08	39.09	39.08	39.09	1,000	+0.76(+1.99%)
May 04, 2010	37.77	38.34	37.77	38.33	1,000	+0.81(+2.16%)
May 03, 2010	37.38	37.52	37.31	37.52	7,811	+0.06(+0.16%)
Apr 30, 2010	37.69	37.87	37.42	37.46	6,900	-0.34(-0.90%)
Apr 29, 2010	37.80	37.80	37.80	37.80	300	-0.74(-1.92%)
Apr 28, 2010	38.73	38.91	38.54	38.54	4,346	-0.39(-1.00%)
Apr 27, 2010	38.39	38.95	38.17	38.93	5,060	+0.73(+1.91%)
Apr 26, 2010	37.70	38.20	37.70	38.20	1,500	+0.31(+0.82%)
Apr 23, 2010	38.26	38.26	37.85	37.89	2,172	-0.13(-0.34%)
Apr 22, 2010	38.02	38.06	38.02	38.02	700	-0.01(-0.03%)
Apr 21, 2010	38.03	38.03	38.03	38.03	100	+0.10(+0.26%)
Apr 20, 2010	37.94	37.94	37.93	37.93	250	-0.56(-1.45%)
Apr 19, 2010	40.01	40.02	38.30	38.49	1,197	+0.74(+1.96%)
Apr 16, 2010	37.41	37.90	37.41	37.75	850	+0.72(+1.94%)
Apr 15, 2010	37.23	37.23	37.03	37.03	1,100	-0.22(-0.59%)
Apr 14, 2010	37.63	37.63	37.25	37.25	900	-0.46(-1.21%)
Apr 13, 2010	37.93	38.21	37.71	37.71	1,800	+0.24(+0.63%)
Apr 12, 2010	37.47	37.47	37.47	37.47	120	-0.25(-0.66%)
Apr 09, 2010	37.64	37.75	37.64	37.72	776	+0.29(+0.77%)
Apr 07, 2010	37.43	37.43	37.43	37.43	0	-0.03(-0.08%)
Apr 06, 2010	37.46	37.46	37.42	37.46	500	-0.30(-0.79%)
Apr 05, 2010	37.89	37.93	37.73	37.76	2,680	-0.31(-0.81%)
Apr 01, 2010	38.20	38.07	38.07	38.07	3,700	-0.74(-1.91%)
Mar 31, 2010	38.57	38.81	38.49	38.81	3,380	-0.19(-0.49%)
Mar 30, 2010	38.92	39.00	38.92	39.00	200	+0.08(+0.21%)
Mar 29, 2010	39.00	39.00	38.92	38.92	600	-0.84(-2.11%)
Mar 26, 2010	39.76	39.76	39.76	39.76	300	+0.05(+0.13%)
Mar 25, 2010	39.40	39.71	39.40	39.71	2,015	+0.13(+0.33%)
Mar 24, 2010	39.57	39.58	39.57	39.58	915	+0.56(+1.44%)
Mar 23, 2010	39.02	39.02	39.02	39.02	298	+0.06(+0.15%)
Mar 22, 2010	40.00	40.00	38.96	38.96	2,100	-0.32(-0.81%)
Mar 19, 2010	38.59	39.28	38.59	39.28	2,113	+1.03(+2.69%)
Mar 17, 2010	38.25	38.25	38.25	38.25	0	-0.63(-1.62%)
Mar 16, 2010	38.71	38.88	38.71	38.88	800	-0.59(-1.50%)
Mar 15, 2010	39.47	39.47	39.47	39.47	400	+0.34(+0.87%)
Mar 12, 2010	38.63	39.16	38.63	39.13	1,060	+0.29(+0.75%)
Mar 11, 2010	38.80	38.84	38.80	38.84	400	-0.10(-0.26%)
Mar 10, 2010	38.80	39.02	38.80	38.94	1,000	+0.05(+0.13%)
Mar 09, 2010	39.00	39.00	38.73	38.89	39,645	+0.08(+0.21%)
Mar 08, 2010	36.98	38.87	36.92	38.81	15,706	+0.14(+0.36%)
Mar 05, 2010	38.66	38.74	38.64	38.67	6,382	-0.31(-0.80%)
Mar 04, 2010	39.08	39.08	38.98	38.98	700	+0.20(+0.52%)
Mar 03, 2010	39.10	39.10	37.98	38.78	1,885	-0.50(-1.27%)
Mar 02, 2010	37.80	39.81	37.80	39.28	1,550	-0.29(-0.73%)

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.