Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.16	37.78	36.82	37.16	2,770,314	-0.37(-0.98%)
May 27, 2010	36.86	37.62	36.79	37.53	3,411,276	+1.54(+4.29%)
May 26, 2010	35.94	36.69	35.78	35.99	10,115	+0.47(+1.32%)
May 25, 2010	34.63	35.62	34.23	35.52	4,584,652	-0.04(-0.11%)
May 24, 2010	35.56	36.25	35.42	35.56	3,726,284	-0.18(-0.50%)
May 21, 2010	34.75	35.90	34.55	35.74	4,646,485	+0.38(+1.07%)
May 20, 2010	36.06	36.24	34.99	35.36	15,115	-1.54(-4.18%)
May 19, 2010	37.69	38.08	36.51	36.91	5,168,187	-0.96(-2.53%)
May 18, 2010	37.92	38.83	37.70	37.86	5,211,053	-0.73(-1.88%)
May 17, 2010	38.76	38.85	37.66	38.59	4,933,749	-0.01(-0.03%)
May 14, 2010	38.60	39.51	38.22	38.60	3,798,580	-1.26(-3.15%)
May 13, 2010	39.15	40.44	38.93	39.85	5,494,098	+0.40(+1.01%)
May 12, 2010	38.40	39.48	38.33	39.46	6,769,654	+1.49(+3.94%)
May 11, 2010	38.03	38.27	37.76	37.96	4,700,052	+0.50(+1.33%)
May 10, 2010	37.86	37.96	37.04	37.46	6,247,182	+2.36(+6.73%)
May 07, 2010	35.84	36.97	34.75	35.10	8,775,404	-1.70(-4.63%)
May 06, 2010	36.24	37.56	33.83	36.81	1,405	+0.48(+1.33%)
May 05, 2010	36.85	37.73	36.11	36.32	8,434,106	-0.14(-0.40%)
May 04, 2010	37.23	37.26	36.25	36.47	6,451	-1.43(-3.78%)
May 03, 2010	37.02	37.95	37.00	37.90	2,989,680	+1.07(+2.89%)
Apr 30, 2010	37.07	37.85	36.60	36.84	3,537,300	-0.28(-0.75%)
Apr 29, 2010	36.80	37.23	36.65	37.11	3,898,495	+0.71(+1.94%)
Apr 28, 2010	36.82	37.04	36.23	36.41	4,445,776	-0.14(-0.38%)
Apr 27, 2010	37.64	37.84	36.36	36.55	7,796	-1.15(-3.04%)
Apr 26, 2010	37.18	38.27	36.93	37.69	5,292,694	+0.74(+1.99%)
Apr 23, 2010	36.66	37.08	35.56	36.96	15,683,078	-1.89(-4.87%)
Apr 22, 2010	37.89	39.26	37.36	38.85	5,386,308	+0.76(+1.99%)
Apr 21, 2010	37.94	38.11	37.75	38.09	6,507	+0.19(+0.50%)
Apr 20, 2010	37.46	38.15	37.46	37.90	5,417,947	+0.79(+2.12%)
Apr 19, 2010	36.78	37.14	36.46	37.11	3,009,075	+0.10(+0.27%)
Apr 16, 2010	37.61	37.83	36.85	37.02	3,745,272	-0.66(-1.75%)
Apr 15, 2010	37.11	37.92	36.95	37.67	4,852,104	+0.47(+1.26%)
Apr 14, 2010	37.14	37.28	36.87	37.20	3,141,663	+0.35(+0.95%)
Apr 13, 2010	37.29	37.29	36.64	36.86	3,909,892	-0.45(-1.20%)
Apr 12, 2010	37.75	37.80	37.09	37.30	5,160,586	+0.12(+0.32%)
Apr 09, 2010	36.81	37.22	36.53	37.18	3,968,011	+0.52(+1.41%)
Apr 08, 2010	36.10	36.77	35.92	36.67	4,436,935	+0.15(+0.41%)
Apr 07, 2010	36.07	36.68	35.97	36.52	5,077,049	+0.22(+0.60%)
Apr 06, 2010	35.87	36.44	35.82	36.30	3,197,610	+0.13(+0.36%)
Apr 05, 2010	35.51	36.26	35.51	36.17	2,632,139	+0.76(+2.14%)
Apr 01, 2010	35.06	35.41	35.41	35.41	2,878,730	+0.68(+1.95%)
Mar 31, 2010	34.60	34.97	34.49	34.73	2,332,211	-0.01(-0.03%)
Mar 30, 2010	34.68	35.46	34.56	34.74	3,197,457	+0.23(+0.66%)
Mar 29, 2010	34.68	34.96	34.48	34.51	1,883,735	+0.01(+0.03%)
Mar 26, 2010	34.41	34.78	34.23	34.50	3,510,208	+0.12(+0.35%)
Mar 25, 2010	35.02	35.49	34.39	34.39	4,117,826	-0.38(-1.09%)
Mar 24, 2010	35.81	35.93	34.67	34.76	4,142,934	-1.25(-3.46%)
Mar 23, 2010	35.38	36.07	35.38	36.01	2,834,855	+0.54(+1.52%)
Mar 22, 2010	34.40	35.52	34.28	35.47	3,108,685	+0.74(+2.12%)
Mar 19, 2010	35.33	35.49	34.39	34.73	4,138,415	-0.46(-1.30%)
Mar 18, 2010	35.13	35.31	34.75	35.19	2,781,187	+0.14(+0.40%)
Mar 17, 2010	35.57	35.73	34.93	35.05	4,186,919	-0.51(-1.43%)
Mar 16, 2010	35.01	35.76	34.86	35.56	3,949,432	+0.76(+2.18%)
Mar 15, 2010	34.68	34.94	34.50	34.80	3,058,678	+0.13(+0.37%)
Mar 12, 2010	34.53	34.86	34.37	34.67	5,575,076	+0.09(+0.26%)
Mar 11, 2010	33.64	34.62	33.46	34.58	4,963,018	+0.83(+2.45%)
Mar 10, 2010	33.72	33.93	33.42	33.76	2,282,684	+0.05(+0.15%)
Mar 09, 2010	33.59	34.20	33.56	33.71	2,721,045	-0.19(-0.56%)
Mar 08, 2010	33.80	34.02	33.50	33.90	2,363,403	+0.09(+0.27%)
Mar 05, 2010	33.38	33.99	33.33	33.81	3,314,618	+0.76(+2.29%)
Mar 04, 2010	33.82	33.89	32.88	33.05	5,864,688	-0.47(-1.40%)
Mar 03, 2010	32.87	33.92	32.85	33.52	4,983,353	+0.82(+2.50%)
Mar 02, 2010	32.82	32.85	32.50	32.70	5,611,843	+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.