Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.55	36.49	35.15	35.55	331,388	-0.52(-1.44%)
May 27, 2010	35.22	36.18	34.65	36.07	241,187	+1.48(+4.28%)
May 26, 2010	34.59	36.43	34.17	34.59	924	-0.81(-2.29%)
May 25, 2010	33.99	35.56	33.70	35.40	517,309	+0.86(+2.49%)
May 24, 2010	34.87	35.25	34.36	34.54	350,362	-0.46(-1.31%)
May 21, 2010	34.81	35.81	33.81	35.00	768,371	+0.18(+0.52%)
May 20, 2010	34.36	35.85	34.21	34.82	100	-0.07(-0.20%)
May 19, 2010	33.77	35.01	33.34	34.89	802,927	+1.15(+3.41%)
May 18, 2010	35.34	35.53	33.67	33.74	566,882	-0.97(-2.79%)
May 17, 2010	33.99	34.71	33.24	34.71	469,979	+0.88(+2.60%)
May 14, 2010	33.83	34.25	33.18	33.83	515,972	-0.53(-1.54%)
May 13, 2010	35.87	36.09	34.06	34.36	580,786	-1.80(-4.98%)
May 12, 2010	35.76	36.27	34.94	36.16	396,946	+0.61(+1.72%)
May 11, 2010	35.62	36.14	35.47	35.55	520,336	-0.16(-0.45%)
May 10, 2010	35.49	35.74	34.96	35.71	750,855	+1.87(+5.53%)
May 07, 2010	34.59	35.34	32.62	33.84	1,102,200	+1.06(+3.23%)
May 06, 2010	32.78	35.47	31.57	32.78	100	-3.10(-8.64%)
May 05, 2010	37.21	38.30	35.72	35.88	851,957	-0.14(-0.39%)
May 04, 2010	37.21	37.36	35.53	36.02	559,874	-1.47(-3.92%)
May 03, 2010	36.66	37.62	36.59	37.49	623,103	+1.31(+3.62%)
Apr 30, 2010	39.07	39.50	36.16	36.18	1,005,273	-2.76(-7.09%)
Apr 29, 2010	39.13	39.41	38.48	38.94	572,337	+0.36(+0.93%)
Apr 28, 2010	39.12	39.52	38.21	38.58	501,971	-0.01(-0.03%)
Apr 27, 2010	39.75	39.95	38.48	38.59	523,971	-1.17(-2.94%)
Apr 26, 2010	39.85	40.15	39.63	39.76	310,698	-0.24(-0.60%)
Apr 23, 2010	40.35	40.35	39.40	40.00	333,829	+0.42(+1.06%)
Apr 22, 2010	38.58	39.80	38.58	39.58	710,789	+0.83(+2.14%)
Apr 21, 2010	38.50	38.90	37.71	38.75	360,127	+0.40(+1.04%)
Apr 20, 2010	38.31	38.97	37.73	38.35	287,786	+0.28(+0.74%)
Apr 19, 2010	38.35	38.56	37.01	38.07	553,834	-0.25(-0.65%)
Apr 16, 2010	39.02	39.40	37.40	38.32	562,975	-0.77(-1.97%)
Apr 15, 2010	39.09	39.50	38.88	39.09	315,041	+0.06(+0.15%)
Apr 14, 2010	38.70	39.18	38.22	39.03	563,123	+0.68(+1.77%)
Apr 13, 2010	37.63	38.40	37.43	38.35	513,738	+0.54(+1.43%)
Apr 12, 2010	37.85	37.98	37.59	37.81	475,451	+0.13(+0.35%)
Apr 09, 2010	38.33	38.69	37.56	37.68	705,670	-0.40(-1.05%)
Apr 08, 2010	38.86	38.86	37.41	38.08	1,285,801	-0.99(-2.53%)
Apr 07, 2010	38.98	39.25	38.50	39.07	554,201	+0.40(+1.03%)
Apr 06, 2010	38.30	39.08	37.72	38.67	690,259	+0.18(+0.47%)
Apr 05, 2010	37.18	38.62	37.10	38.49	361,064	+1.33(+3.58%)
Apr 01, 2010	36.82	37.16	37.16	37.16	255,800	+0.40(+1.09%)
Mar 31, 2010	36.63	37.26	36.17	36.76	605,339	-0.13(-0.35%)
Mar 30, 2010	36.97	37.29	36.45	36.89	340,876	-0.03(-0.08%)
Mar 29, 2010	37.06	37.21	35.97	36.92	545,608	+0.03(+0.08%)
Mar 26, 2010	36.35	36.98	35.42	36.89	637,921	-0.45(-1.21%)
Mar 25, 2010	37.50	38.07	37.25	37.34	348,583	+0.14(+0.38%)
Mar 24, 2010	37.36	37.67	36.89	37.20	448,763	-0.38(-1.01%)
Mar 23, 2010	36.91	37.70	36.30	37.58	519,709	+0.58(+1.57%)
Mar 22, 2010	36.03	37.00	36.03	37.00	331,134	+0.64(+1.76%)
Mar 19, 2010	35.88	36.44	35.38	36.36	720,584	+0.45(+1.25%)
Mar 18, 2010	35.41	36.00	35.16	35.91	301,578	+0.33(+0.93%)
Mar 17, 2010	35.51	36.00	35.27	35.58	289,450	-0.16(-0.45%)
Mar 16, 2010	35.89	36.43	35.26	35.74	417,751	+0.02(+0.06%)
Mar 15, 2010	35.59	35.72	35.51	35.72	319,681	+0.12(+0.34%)
Mar 12, 2010	35.12	35.60	34.80	35.60	503,114	+0.55(+1.57%)
Mar 11, 2010	35.02	35.48	34.00	35.05	744,264	+0.46(+1.33%)
Mar 10, 2010	34.50	34.97	34.15	34.59	558,551	+0.17(+0.49%)
Mar 09, 2010	33.79	34.63	33.79	34.42	1,207,098	+1.41(+4.27%)
Mar 08, 2010	33.12	33.40	32.80	33.01	221,616	-0.04(-0.12%)
Mar 05, 2010	32.62	33.45	32.47	33.05	517,362	+0.72(+2.23%)
Mar 04, 2010	31.68	32.58	31.68	32.33	684,527	+1.94(+6.38%)
Mar 03, 2010	30.27	31.00	30.13	30.39	356,464	+0.19(+0.63%)
Mar 02, 2010	29.75	30.37	29.57	30.20	433,305	+0.61(+2.06%)

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.