Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	36.15	36.54	35.88	36.54	747,592	+0.74(+2.07%)
May 28, 2010	36.95	37.07	35.28	35.80	4,790,176	-0.99(-2.69%)
May 27, 2010	35.70	36.86	35.51	36.79	4,978,441	+2.27(+6.58%)
May 26, 2010	36.00	36.06	34.40	34.52	7,068,751	+0.22(+0.64%)
May 25, 2010	31.51	34.39	31.05	34.30	7,935,831	+0.55(+1.63%)
May 21, 2010	31.89	33.98	31.31	33.75	5,117,746	+1.79(+5.60%)
May 20, 2010	31.30	32.65	31.74	31.96	6,487,838	-0.72(-2.20%)
May 19, 2010	32.66	33.37	31.28	32.68	6,436,241	-0.85(-2.54%)
May 18, 2010	34.50	35.29	33.49	33.53	7,595,237	+0.42(+1.27%)
May 17, 2010	34.99	35.12	31.75	33.11	8,150,232	-2.23(-6.31%)
May 14, 2010	36.75	36.78	35.00	35.34	4,780,156	-1.86(-5.00%)
May 13, 2010	37.50	38.68	37.00	37.20	3,776,830	-0.30(-0.80%)
May 12, 2010	37.25	37.50	36.00	37.50	4,928,899	+1.04(+2.85%)
May 11, 2010	38.67	38.16	36.28	36.46	6,109,382	-3.07(-7.77%)
May 10, 2010	38.99	39.55	38.72	39.53	4,903,319	+3.19(+8.78%)
May 07, 2010	36.61	37.19	35.30	36.34	5,483,583	-0.34(-0.93%)
May 06, 2010	37.31	38.40	35.01	36.68	7,254,342	-0.76(-2.03%)
May 05, 2010	35.65	38.48	36.35	37.44	7,751,573	+0.19(+0.51%)
May 04, 2010	38.00	38.00	37.00	37.25	5,817,377	-1.55(-3.99%)
May 03, 2010	40.12	40.23	38.02	38.80	4,674,357	-1.12(-2.81%)
Apr 30, 2010	41.00	41.25	39.77	39.92	3,216,563	-0.78(-1.92%)
Apr 29, 2010	41.84	41.85	39.82	40.70	3,685,135	-0.57(-1.38%)
Apr 28, 2010	41.50	41.84	40.47	41.27	3,937,995	+0.22(+0.54%)
Apr 27, 2010	42.59	42.60	40.88	41.05	6,048,801	-2.18(-5.04%)
Apr 26, 2010	44.15	44.41	43.09	43.23	1,599,939	-0.54(-1.23%)
Apr 23, 2010	44.39	44.74	43.47	43.77	3,160,945	-0.22(-0.50%)
Apr 22, 2010	41.26	43.99	40.96	43.99	6,307,327	+2.28(+5.47%)
Apr 21, 2010	42.75	42.75	41.27	41.71	3,879,217	+0.00(+0.00%)
Apr 20, 2010	43.24	43.49	41.68	41.71	3,745,967	-0.71(-1.67%)
Apr 19, 2010	42.20	42.56	41.31	42.42	3,864,380	-0.25(-0.59%)
Apr 16, 2010	44.40	44.40	42.65	42.67	5,206,102	-2.02(-4.52%)
Apr 15, 2010	44.93	45.31	44.57	44.69	1,855,205	-0.46(-1.02%)
Apr 14, 2010	45.44	45.57	44.95	45.15	1,751,065	+0.21(+0.47%)
Apr 13, 2010	45.00	45.27	44.71	44.94	2,029,616	-0.50(-1.10%)
Apr 12, 2010	45.85	46.22	45.16	45.44	1,559,392	-0.59(-1.28%)
Apr 09, 2010	45.60	46.32	45.60	46.03	1,700,252	+0.81(+1.79%)
Apr 08, 2010	44.81	45.39	44.20	45.22	2,411,325	-0.18(-0.40%)
Apr 07, 2010	46.40	46.73	45.21	45.40	3,390,332	-1.35(-2.89%)
Apr 06, 2010	45.73	46.92	45.73	46.75	2,697,490	+0.55(+1.19%)
Apr 05, 2010	45.93	46.24	45.44	46.20	1,570,713	+0.80(+1.76%)
Apr 01, 2010		45.40	45.40	45.40	0	+1.15(+2.60%)
Mar 31, 2010	44.15	44.90	43.94	44.25	3,103,586	+0.08(+0.18%)
Mar 30, 2010	43.42	44.46	43.34	44.17	3,738,956	+0.98(+2.27%)
Mar 29, 2010	41.88	43.20	41.85	43.19	3,439,538	+1.72(+4.15%)
Mar 26, 2010	41.31	42.18	41.05	41.47	2,930,691	+0.34(+0.83%)
Mar 25, 2010	42.30	42.39	40.99	41.13	3,116,631	-0.56(-1.34%)
Mar 24, 2010	41.17	42.33	41.06	41.69	3,752,487	+0.14(+0.34%)
Mar 23, 2010	40.90	41.56	40.60	41.55	2,654,965	+1.01(+2.49%)
Mar 22, 2010	39.36	40.74	38.81	40.54	4,570,124	+0.49(+1.22%)
Mar 19, 2010	41.28	41.48	40.02	40.05	5,178,702	-1.21(-2.93%)
Mar 18, 2010	41.87	42.14	40.90	41.26	1,756,795	-0.71(-1.69%)
Mar 17, 2010	41.82	42.08	41.65	41.97	2,774,273	+0.48(+1.16%)
Mar 16, 2010	41.40	41.52	41.04	41.49	1,619,499	+0.49(+1.20%)
Mar 15, 2010	41.21	41.30	40.21	41.00	1,850,055	-0.58(-1.39%)
Mar 12, 2010	41.45	41.60	41.18	41.58	2,027,262	+0.55(+1.34%)
Mar 11, 2010	41.30	41.64	40.89	41.03	1,913,206	-0.56(-1.35%)
Mar 10, 2010	41.30	41.73	41.10	41.59	2,509,866	+0.55(+1.34%)
Mar 09, 2010	41.00	41.47	40.63	41.04	2,508,900	-0.53(-1.27%)
Mar 08, 2010	42.35	42.98	41.52	41.57	2,801,024	-0.27(-0.65%)
Mar 05, 2010	40.95	42.01	40.95	41.84	2,859,062	+1.37(+3.39%)
Mar 04, 2010	41.31	41.50	40.27	40.47	2,324,440	-0.68(-1.65%)
Mar 03, 2010	40.50	41.40	40.50	41.15	3,498,912	+0.95(+2.36%)
Mar 02, 2010	40.23	40.68	39.93	40.20	3,318,865	+0.26(+0.65%)

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.