Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.18	37.80	36.83	37.18	2,769,113	-0.37(-0.98%)
May 27, 2010	36.87	37.64	36.80	37.55	3,409,797	+1.54(+4.29%)
May 26, 2010	35.95	36.70	35.80	36.00	10,111	+0.47(+1.32%)
May 25, 2010	34.65	35.64	34.24	35.54	4,582,664	-0.04(-0.11%)
May 24, 2010	35.58	36.26	35.44	35.58	3,724,668	-0.18(-0.50%)
May 21, 2010	34.77	35.91	34.57	35.76	4,644,470	+0.38(+1.07%)
May 20, 2010	36.07	36.25	35.01	35.38	15,109	-1.54(-4.18%)
May 19, 2010	37.71	38.10	36.52	36.92	5,165,946	-0.96(-2.53%)
May 18, 2010	37.94	38.84	37.72	37.88	5,208,793	-0.73(-1.88%)
May 17, 2010	38.77	38.86	37.68	38.61	4,931,609	-0.01(-0.03%)
May 14, 2010	38.62	39.52	38.24	38.62	3,796,933	-1.26(-3.15%)
May 13, 2010	39.16	40.46	38.94	39.87	5,491,715	+0.40(+1.01%)
May 12, 2010	38.42	39.49	38.35	39.47	6,766,718	+1.49(+3.94%)
May 11, 2010	38.05	38.29	37.78	37.98	4,698,014	+0.50(+1.33%)
May 10, 2010	37.88	37.98	37.06	37.48	6,244,473	+2.36(+6.73%)
May 07, 2010	35.86	36.98	34.77	35.12	8,771,599	-1.70(-4.63%)
May 06, 2010	36.25	37.58	33.84	36.82	1,404	+0.48(+1.33%)
May 05, 2010	36.86	37.75	36.12	36.34	8,430,449	-0.14(-0.40%)
May 04, 2010	37.25	37.28	36.26	36.48	6,448	-1.44(-3.78%)
May 03, 2010	37.03	37.97	37.01	37.92	2,988,383	+1.07(+2.89%)
Apr 30, 2010	37.09	37.87	36.61	36.85	3,535,766	-0.28(-0.75%)
Apr 29, 2010	36.81	37.25	36.66	37.13	3,896,805	+0.71(+1.94%)
Apr 28, 2010	36.83	37.06	36.24	36.42	4,443,848	-0.14(-0.38%)
Apr 27, 2010	37.66	37.86	36.37	36.56	7,793	-1.15(-3.04%)
Apr 26, 2010	37.20	38.29	36.94	37.71	5,290,399	+0.74(+1.99%)
Apr 23, 2010	36.67	37.10	35.58	36.97	15,676,277	-1.89(-4.87%)
Apr 22, 2010	37.91	39.27	37.38	38.86	5,383,973	+0.76(+1.99%)
Apr 21, 2010	37.96	38.13	37.77	38.11	6,504	+0.19(+0.50%)
Apr 20, 2010	37.48	38.17	37.48	37.92	5,415,597	+0.79(+2.12%)
Apr 19, 2010	36.79	37.16	36.47	37.13	3,007,771	+0.10(+0.27%)
Apr 16, 2010	37.63	37.85	36.86	37.03	3,743,648	-0.66(-1.75%)
Apr 15, 2010	37.13	37.94	36.96	37.69	4,850,000	+0.47(+1.26%)
Apr 14, 2010	37.16	37.30	36.88	37.22	3,140,300	+0.35(+0.95%)
Apr 13, 2010	37.31	37.31	36.66	36.87	3,908,196	-0.45(-1.20%)
Apr 12, 2010	37.77	37.82	37.11	37.32	5,158,348	+0.12(+0.32%)
Apr 09, 2010	36.82	37.24	36.54	37.20	3,966,291	+0.52(+1.41%)
Apr 08, 2010	36.11	36.78	35.93	36.68	4,435,011	+0.15(+0.41%)
Apr 07, 2010	36.08	36.69	35.98	36.53	5,074,847	+0.22(+0.60%)
Apr 06, 2010	35.89	36.45	35.84	36.31	3,196,223	+0.13(+0.36%)
Apr 05, 2010	35.53	36.27	35.53	36.18	2,630,998	+0.76(+2.14%)
Apr 01, 2010	35.08	35.43	35.43	35.43	2,877,482	+0.68(+1.95%)
Mar 31, 2010	34.62	34.99	34.51	34.75	2,331,200	-0.01(-0.03%)
Mar 30, 2010	34.70	35.48	34.58	34.76	3,196,071	+0.23(+0.66%)
Mar 29, 2010	34.70	34.98	34.49	34.53	1,882,918	+0.01(+0.03%)
Mar 26, 2010	34.42	34.80	34.24	34.52	3,508,686	+0.12(+0.35%)
Mar 25, 2010	35.04	35.51	34.40	34.40	4,116,040	-0.38(-1.09%)
Mar 24, 2010	35.83	35.94	34.69	34.78	4,141,137	-1.25(-3.46%)
Mar 23, 2010	35.40	36.08	35.40	36.02	2,833,625	+0.54(+1.52%)
Mar 22, 2010	34.41	35.54	34.29	35.49	3,107,337	+0.74(+2.12%)
Mar 19, 2010	35.35	35.51	34.40	34.75	4,136,621	-0.46(-1.30%)
Mar 18, 2010	35.15	35.33	34.77	35.21	2,779,981	+0.14(+0.40%)
Mar 17, 2010	35.59	35.75	34.95	35.07	4,185,104	-0.51(-1.43%)
Mar 16, 2010	35.03	35.78	34.88	35.58	3,947,719	+0.76(+2.18%)
Mar 15, 2010	34.70	34.96	34.52	34.82	3,057,352	+0.13(+0.37%)
Mar 12, 2010	34.55	34.88	34.38	34.69	5,572,658	+0.09(+0.26%)
Mar 11, 2010	33.65	34.64	33.47	34.60	4,960,866	+0.83(+2.45%)
Mar 10, 2010	33.73	33.94	33.43	33.77	2,281,694	+0.05(+0.15%)
Mar 09, 2010	33.60	34.22	33.57	33.72	2,719,865	-0.19(-0.56%)
Mar 08, 2010	33.81	34.03	33.51	33.91	2,362,378	+0.09(+0.26%)
Mar 05, 2010	33.39	34.00	33.34	33.82	3,313,181	+0.76(+2.29%)
Mar 04, 2010	33.83	33.90	32.90	33.06	5,862,144	-0.47(-1.40%)
Mar 03, 2010	32.89	33.93	32.87	33.53	4,981,192	+0.82(+2.50%)
Mar 02, 2010	32.84	32.87	32.52	32.72	5,609,410	+0.14(+0.43%)

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.