Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.31	35.84	35.10	35.31	1,321,740	-0.17(-0.49%)
May 27, 2010	34.84	35.48	34.39	35.48	751,858	+1.49(+4.39%)
May 26, 2010	33.42	34.61	33.38	33.99	1,718,045	+0.84(+2.52%)
May 25, 2010	32.13	33.25	31.33	33.15	2,226,132	-0.08(-0.25%)
May 24, 2010	33.23	33.89	33.17	33.24	1,056,459	-0.24(-0.71%)
May 21, 2010	32.06	33.52	31.80	33.47	1,595,368	+0.74(+2.25%)
May 20, 2010	33.18	33.47	32.70	32.74	3,560,024	-1.35(-3.97%)
May 19, 2010	34.31	34.53	33.54	34.09	2,076,670	-0.33(-0.95%)
May 18, 2010	34.76	34.97	34.19	34.42	2,112,916	+0.21(+0.62%)
May 17, 2010	34.56	34.76	33.10	34.20	1,237,084	-0.23(-0.67%)
May 14, 2010	34.43	35.04	34.12	34.43	1,181,818	-0.93(-2.62%)
May 13, 2010	35.37	35.81	35.20	35.36	630,853	-0.29(-0.81%)
May 12, 2010	34.83	35.69	34.83	35.65	972,520	+0.99(+2.86%)
May 11, 2010	34.81	35.27	34.65	34.65	1,390,667	-0.32(-0.91%)
May 10, 2010	34.46	35.02	34.32	34.97	1,690,680	+2.80(+8.72%)
May 07, 2010	33.15	33.15	31.42	32.17	3,339,358	-1.28(-3.82%)
May 06, 2010	35.13	35.72	31.55	33.45	2,685,797	-2.04(-5.75%)
May 05, 2010	35.75	36.13	35.24	35.49	1,232,122	-0.94(-2.59%)
May 04, 2010	37.17	37.27	36.07	36.43	1,487,095	-1.29(-3.41%)
May 03, 2010	37.72	38.00	37.37	37.72	1,356,895	+0.28(+0.74%)
Apr 30, 2010	38.19	38.52	37.37	37.44	1,086,996	-0.68(-1.79%)
Apr 29, 2010	37.54	38.34	37.39	38.12	1,057,352	+1.03(+2.76%)
Apr 28, 2010	36.67	37.47	36.17	37.10	1,603,097	+0.81(+2.24%)
Apr 27, 2010	36.65	37.34	36.08	36.29	2,257,965	-0.44(-1.21%)
Apr 26, 2010	36.53	37.16	36.43	36.73	879,401	+0.11(+0.29%)
Apr 23, 2010	36.17	36.71	35.58	36.62	1,473,103	+0.61(+1.68%)
Apr 22, 2010	35.66	36.20	35.61	36.02	1,602,007	+0.08(+0.23%)
Apr 21, 2010	36.37	36.41	35.87	35.93	949,527	-0.31(-0.86%)
Apr 20, 2010	36.20	36.31	35.88	36.25	449,092	+0.39(+1.07%)
Apr 19, 2010	35.78	35.97	35.16	35.86	550,089	-0.14(-0.39%)
Apr 16, 2010	36.40	36.79	35.93	36.00	802,010	-0.50(-1.37%)
Apr 15, 2010	36.40	36.70	36.23	36.50	594,605	-0.01(-0.02%)
Apr 14, 2010	35.62	36.58	35.54	36.51	822,813	+1.13(+3.20%)
Apr 13, 2010	35.56	35.57	35.20	35.38	748,980	-0.30(-0.85%)
Apr 12, 2010	36.38	36.49	35.52	35.68	553,969	-0.66(-1.81%)
Apr 09, 2010	35.88	36.34	35.62	36.34	406,126	+0.52(+1.44%)
Apr 08, 2010	35.56	35.84	35.18	35.82	379,886	+0.06(+0.16%)
Apr 07, 2010	35.79	36.12	35.56	35.76	658,781	-0.01(-0.02%)
Apr 06, 2010	35.27	35.81	35.08	35.77	777,940	+0.39(+1.11%)
Apr 05, 2010	35.20	35.46	35.08	35.38	569,776	+0.22(+0.63%)
Apr 01, 2010	35.39	35.15	35.15	35.15	696,798	+0.20(+0.56%)
Mar 31, 2010	34.77	35.92	34.75	34.96	1,211,741	+0.08(+0.24%)
Mar 30, 2010	34.68	34.97	34.39	34.88	521,703	+0.31(+0.90%)
Mar 29, 2010	34.20	34.93	34.20	34.56	909,048	+0.56(+1.64%)
Mar 26, 2010	34.33	34.64	33.63	34.01	1,059,663	-0.30(-0.86%)
Mar 25, 2010	35.20	35.38	34.28	34.30	554,949	-0.56(-1.60%)
Mar 24, 2010	35.29	35.36	34.77	34.86	522,700	-0.57(-1.60%)
Mar 23, 2010	35.40	35.57	34.98	35.43	512,640	+0.12(+0.35%)
Mar 22, 2010	34.42	35.43	34.28	35.30	525,528	+0.66(+1.92%)
Mar 19, 2010	35.27	35.35	34.58	34.64	787,966	-0.50(-1.42%)
Mar 18, 2010	35.02	35.26	34.81	35.14	404,166	+0.02(+0.05%)
Mar 17, 2010	35.08	35.26	34.99	35.12	592,153	+0.19(+0.54%)
Mar 16, 2010	34.78	35.03	34.69	34.93	1,127,750	+0.33(+0.95%)
Mar 15, 2010	34.43	34.67	34.42	34.61	927,004	+0.21(+0.62%)
Mar 12, 2010	34.16	34.52	34.16	34.39	1,052,735	+0.44(+1.30%)
Mar 11, 2010	33.55	33.95	33.18	33.95	439,059	+0.17(+0.51%)
Mar 10, 2010	33.43	33.91	33.26	33.78	438,359	+0.27(+0.80%)
Mar 09, 2010	33.51	33.74	33.18	33.51	440,416	-0.20(-0.61%)
Mar 08, 2010	33.57	34.14	33.57	33.71	570,776	+0.07(+0.19%)
Mar 05, 2010	33.12	33.87	32.97	33.65	691,810	+0.72(+2.18%)
Mar 04, 2010	32.95	33.30	32.76	32.93	413,759	-0.05(-0.15%)
Mar 03, 2010	32.93	33.21	32.76	32.98	731,415	+0.02(+0.05%)
Mar 02, 2010	32.58	33.39	32.57	32.96	1,663,744	+0.73(+2.26%)

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.