Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.22	36.60	35.75	36.22	3,034,976	-0.27(-0.73%)
May 27, 2010	36.20	36.79	36.03	36.48	4,031,016	+0.67(+1.88%)
May 26, 2010	37.05	37.21	35.72	35.81	4,699,242	-0.33(-0.92%)
May 25, 2010	34.58	36.32	34.31	36.14	5,878,852	+1.13(+3.23%)
May 24, 2010	35.57	36.19	34.99	35.01	3,803,232	+0.04(+0.12%)
May 21, 2010	34.50	35.50	34.28	34.97	6,400,292	-0.12(-0.35%)
May 20, 2010	35.05	35.55	34.95	35.09	9,045,767	-1.76(-4.78%)
May 19, 2010	38.14	38.14	36.01	36.85	7,471,510	-1.79(-4.62%)
May 18, 2010	38.46	39.25	38.15	38.64	4,266,507	-0.25(-0.64%)
May 17, 2010	39.67	39.72	38.49	38.89	4,762,682	-0.91(-2.28%)
May 14, 2010	39.80	40.33	38.58	39.80	5,818,517	+0.26(+0.66%)
May 13, 2010	40.25	40.43	39.36	39.54	3,678,399	-0.70(-1.75%)
May 12, 2010	41.04	41.30	39.89	40.24	7,063,889	-0.15(-0.38%)
May 11, 2010	41.11	41.30	40.28	40.40	1,617	+1.35(+3.47%)
May 10, 2010	39.13	39.35	38.88	39.04	5,798,819	+0.22(+0.56%)
May 07, 2010	38.92	39.51	37.73	38.83	9,010,758	-0.14(-0.35%)
May 06, 2010	38.07	39.59	36.51	38.96	10,852,471	+1.40(+3.72%)
May 05, 2010	37.94	39.18	37.56	37.56	5,509,264	-0.88(-2.30%)
May 04, 2010	38.87	39.35	37.68	38.45	6,693,812	-0.37(-0.96%)
May 03, 2010	39.52	39.82	38.27	38.82	4,693,602	-0.23(-0.59%)
Apr 30, 2010	39.81	40.84	39.00	39.05	7,835,853	-0.38(-0.96%)
Apr 29, 2010	39.38	39.75	38.92	39.43	6,361,055	+0.09(+0.24%)
Apr 28, 2010	37.89	39.84	37.56	39.33	10,974,714	+1.58(+4.18%)
Apr 27, 2010	37.34	38.16	36.86	37.76	161	-0.06(-0.15%)
Apr 26, 2010	37.99	38.24	37.70	37.81	2,364,350	-0.14(-0.36%)
Apr 23, 2010	36.98	38.34	36.74	37.95	3,502,849	+0.68(+1.82%)
Apr 22, 2010	36.78	37.36	36.48	37.27	2,615,418	+0.04(+0.12%)
Apr 21, 2010	36.79	37.76	36.70	37.22	161	+0.54(+1.47%)
Apr 20, 2010	37.23	37.23	36.66	36.69	51,584	+0.13(+0.36%)
Apr 19, 2010	36.52	36.70	35.88	36.56	3,238,005	-0.23(-0.64%)
Apr 16, 2010	36.90	37.27	36.02	36.79	4,352,742	-0.61(-1.62%)
Apr 15, 2010	37.45	37.87	37.33	37.40	2,564,690	-0.37(-0.98%)
Apr 14, 2010	37.27	37.85	37.05	37.77	4,373,457	+0.88(+2.38%)
Apr 13, 2010	37.19	37.27	36.31	36.89	2,740,728	-0.45(-1.19%)
Apr 12, 2010	37.54	38.21	37.13	37.34	3,038,510	-0.45(-1.19%)
Apr 09, 2010	37.39	37.98	36.94	37.79	3,912,909	+0.66(+1.77%)
Apr 08, 2010	36.97	37.40	36.70	37.13	3,616,490	+0.08(+0.22%)
Apr 07, 2010	36.35	37.38	36.27	37.05	6,022,401	+1.05(+2.92%)
Apr 06, 2010	35.97	36.54	35.78	36.00	3,627,651	-0.13(-0.36%)
Apr 05, 2010	35.87	36.38	35.38	36.13	3,078,253	+0.54(+1.51%)
Apr 01, 2010	34.99	35.59	35.59	35.59	3,825,188	+1.17(+3.41%)
Mar 31, 2010	34.62	34.83	34.20	34.42	3,213,632	+0.45(+1.33%)
Mar 30, 2010	34.80	34.84	33.87	33.97	3,645,933	-0.72(-2.09%)
Mar 29, 2010	34.81	35.04	34.29	34.69	3,218,440	+0.33(+0.97%)
Mar 26, 2010	33.89	34.51	33.51	34.36	3,593,176	+0.83(+2.47%)
Mar 25, 2010	34.52	34.67	33.43	33.53	4,314,085	-0.67(-1.97%)
Mar 24, 2010	35.20	35.20	33.87	34.20	6,090,968	-1.64(-4.57%)
Mar 23, 2010	35.33	36.17	34.94	35.84	3,017,164	+0.30(+0.83%)
Mar 22, 2010	35.18	35.64	34.52	35.54	4,077,793	-0.10(-0.28%)
Mar 19, 2010	36.62	36.73	35.50	35.64	4,233,905	-0.96(-2.63%)
Mar 18, 2010	37.06	37.60	36.25	36.61	3,994,263	-0.48(-1.30%)
Mar 17, 2010	37.09	37.56	36.91	37.09	4,340,478	+0.12(+0.33%)
Mar 16, 2010	36.60	37.02	36.34	36.96	4,680,247	+1.11(+3.10%)
Mar 15, 2010	35.60	35.88	35.58	35.85	2,636,127	-0.22(-0.60%)
Mar 12, 2010	36.80	37.06	35.94	36.07	3,810,449	-0.59(-1.60%)
Mar 11, 2010	35.78	36.75	35.45	36.66	4,185,359	+0.72(+2.01%)
Mar 10, 2010	36.55	36.88	35.52	35.93	5,223,314	-0.51(-1.39%)
Mar 09, 2010	36.61	36.79	36.21	36.44	4,361,600	-0.59(-1.58%)
Mar 08, 2010	37.97	38.09	36.87	37.02	3,264,501	-0.45(-1.20%)
Mar 05, 2010	37.19	38.02	37.19	37.47	4,207,828	+0.49(+1.33%)
Mar 04, 2010	37.31	37.58	36.75	36.98	4,113,255	-0.50(-1.33%)
Mar 03, 2010	37.27	37.96	37.15	37.48	4,648,117	+0.43(+1.15%)
Mar 02, 2010	36.55	37.79	36.37	37.06	5,277,443	+0.83(+2.30%)

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.