Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.66	41.31	40.34	40.43	1,922,101	-0.23(-0.57%)
May 27, 2010	40.21	40.71	40.03	40.66	1,477,959	+1.09(+2.75%)
May 26, 2010	39.75	40.49	39.45	39.57	2,658,303	+0.17(+0.43%)
May 25, 2010	38.24	39.56	38.21	39.40	3,420,567	-0.20(-0.51%)
May 24, 2010	38.93	39.88	38.93	39.60	2,346,401	+0.36(+0.92%)
May 21, 2010	37.58	39.33	37.55	39.24	3,230,841	+0.80(+2.08%)
May 20, 2010	38.40	39.83	38.30	38.44	4,224,346	-1.95(-4.83%)
May 19, 2010	40.23	40.74	39.40	40.39	2,750,737	-0.09(-0.22%)
May 18, 2010	41.70	41.70	40.25	40.48	3,374,400	-0.31(-0.76%)
May 17, 2010	41.12	41.35	40.03	40.79	2,858,493	-0.04(-0.10%)
May 14, 2010	42.00	42.06	40.31	40.83	4,412,546	-1.67(-3.93%)
May 13, 2010	42.92	43.18	42.16	42.50	9,402,280	+2.25(+5.59%)
May 12, 2010	39.90	40.36	39.36	40.25	5,584,145	+0.77(+1.95%)
May 11, 2010	39.87	40.07	38.79	39.48	3,664,504	+0.10(+0.25%)
May 10, 2010	38.54	39.62	38.29	39.38	3,351,957	+2.70(+7.36%)
May 07, 2010	38.05	38.89	36.49	36.68	3,383,004	-1.41(-3.70%)
May 06, 2010	40.00	40.30	35.70	38.09	4,241,691	-2.38(-5.88%)
May 05, 2010	40.35	40.70	39.81	40.47	2,422,137	+0.23(+0.57%)
May 04, 2010	39.99	40.33	39.45	40.24	2,909,342	+0.15(+0.37%)
May 03, 2010	39.12	40.12	39.02	40.09	2,197,699	+1.07(+2.74%)
Apr 30, 2010	39.36	39.61	38.94	39.02	2,400,746	-0.14(-0.36%)
Apr 29, 2010	38.64	39.66	38.59	39.16	2,359,110	+0.87(+2.27%)
Apr 28, 2010	38.00	38.62	37.91	38.29	2,678,983	+0.56(+1.48%)
Apr 27, 2010	39.66	39.94	37.59	37.73	2,570,538	-2.06(-5.18%)
Apr 26, 2010	40.17	40.23	39.60	39.79	1,585,386	-0.41(-1.02%)
Apr 23, 2010	40.04	40.34	39.72	40.20	2,002,197	-0.06(-0.15%)
Apr 22, 2010	37.80	40.37	37.74	40.26	3,309,073	+2.30(+6.06%)
Apr 21, 2010	38.23	38.36	37.58	37.96	2,095,416	-0.16(-0.42%)
Apr 20, 2010	38.73	38.81	38.01	38.12	1,988,646	-0.50(-1.29%)
Apr 19, 2010	39.07	39.57	38.14	38.62	1,735,660	-0.49(-1.25%)
Apr 16, 2010	39.29	39.76	38.88	39.11	2,859,137	-0.39(-0.99%)
Apr 15, 2010	39.23	39.57	39.01	39.50	1,517,170	+0.37(+0.95%)
Apr 14, 2010	38.64	39.22	38.48	39.13	1,960,330	+0.54(+1.40%)
Apr 13, 2010	38.75	38.95	37.95	38.59	1,469,422	-0.21(-0.54%)
Apr 12, 2010	38.97	39.08	38.44	38.80	1,743,636	+0.00(+0.00%)
Apr 09, 2010	37.61	38.80	37.30	38.80	2,625,955	+1.40(+3.74%)
Apr 08, 2010	37.05	37.69	36.66	37.40	1,851,797	-0.05(-0.13%)
Apr 07, 2010	37.84	38.03	37.08	37.45	2,387,189	-0.60(-1.58%)
Apr 06, 2010	37.63	38.19	37.60	38.05	1,571,023	+0.36(+0.96%)
Apr 05, 2010	37.00	37.74	36.91	37.69	1,354,033	+0.78(+2.11%)
Apr 01, 2010	36.34	36.91	36.91	36.91	3,416,000	+0.76(+2.10%)
Mar 31, 2010	36.04	36.40	35.97	36.15	1,531,534	-0.11(-0.30%)
Mar 30, 2010	36.45	36.70	36.02	36.26	1,748,361	+0.11(+0.30%)
Mar 29, 2010	35.41	36.22	35.41	36.15	1,491,217	+0.74(+2.09%)
Mar 26, 2010	35.95	35.99	35.00	35.41	2,023,009	-0.06(-0.17%)
Mar 25, 2010	35.33	35.75	35.25	35.47	2,215,655	+0.39(+1.11%)
Mar 24, 2010	35.27	35.53	34.91	35.08	3,463,046	-0.89(-2.47%)
Mar 23, 2010	35.65	36.01	35.51	35.97	1,316,070	+0.20(+0.56%)
Mar 22, 2010	35.34	35.82	35.23	35.77	1,906,549	-0.06(-0.17%)
Mar 19, 2010	35.97	35.98	35.31	35.83	3,418,289	-0.17(-0.47%)
Mar 18, 2010	37.00	37.00	35.84	36.00	2,211,092	-0.94(-2.54%)
Mar 17, 2010	36.78	37.10	36.59	36.94	1,850,859	+0.19(+0.52%)
Mar 16, 2010	36.34	36.88	36.27	36.75	1,995,876	+0.38(+1.04%)
Mar 15, 2010	36.16	36.50	35.97	36.37	1,550,748	+0.07(+0.19%)
Mar 12, 2010	35.67	36.30	35.64	36.30	2,242,881	+0.69(+1.94%)
Mar 11, 2010	35.00	35.72	34.92	35.61	2,147,064	+0.46(+1.31%)
Mar 10, 2010	35.25	35.66	35.05	35.15	2,332,298	-0.16(-0.45%)
Mar 09, 2010	35.86	35.86	35.12	35.31	2,702,554	-0.58(-1.62%)
Mar 08, 2010	35.95	36.30	35.72	35.89	2,245,279	-0.22(-0.61%)
Mar 05, 2010	36.54	36.60	35.83	36.11	3,686,715	-0.13(-0.36%)
Mar 04, 2010	36.42	36.48	35.90	36.24	2,008,303	+0.07(+0.19%)
Mar 03, 2010	36.30	36.60	36.02	36.17	2,557,449	-0.23(-0.63%)
Mar 02, 2010	36.59	36.74	36.19	36.40	3,418,437	-0.16(-0.44%)

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.