Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	29.91	30.44	29.82	29.91	3,705,772	-0.37(-1.22%)
May 27, 2010	29.74	30.29	29.52	30.28	3,899,358	+1.73(+6.06%)
May 26, 2010	29.10	29.35	28.50	28.55	3,866,657	-0.40(-1.38%)
May 25, 2010	28.23	28.98	28.01	28.95	25,357	+0.04(+0.14%)
May 24, 2010	29.05	29.27	28.85	28.91	2,983,349	-0.50(-1.70%)
May 21, 2010	28.82	29.54	28.74	29.41	4,122,674	+0.17(+0.58%)
May 20, 2010	29.05	29.73	28.97	29.24	6,121,712	-0.73(-2.44%)
May 19, 2010	29.70	30.01	29.30	29.97	4,150,597	+0.27(+0.91%)
May 18, 2010	30.19	30.26	29.70	29.70	5,659	-0.28(-0.93%)
May 17, 2010	30.13	30.19	29.41	29.98	4,242,670	-1.53(-4.86%)
May 14, 2010	31.51	32.20	31.25	31.51	4,730,589	-0.88(-2.72%)
May 13, 2010	32.41	32.73	32.29	32.39	3,688,760	-0.55(-1.67%)
May 12, 2010	32.77	33.18	32.68	32.94	3,797,351	+0.49(+1.51%)
May 11, 2010	32.80	32.91	32.45	32.45	1,772	-0.61(-1.85%)
May 10, 2010	32.87	33.11	32.79	33.06	4,906,490	+2.16(+6.99%)
May 07, 2010	31.51	31.85	30.38	30.90	9,052,861	-0.87(-2.74%)
May 06, 2010	32.10	32.38	30.50	31.77	200	-0.86(-2.64%)
May 05, 2010	32.85	33.12	32.62	32.63	8,639,049	-0.60(-1.81%)
May 04, 2010	33.33	33.53	32.88	33.23	8,193,197	-0.92(-2.69%)
May 03, 2010	33.85	34.19	33.82	34.15	2,341,476	+0.04(+0.12%)
Apr 30, 2010	34.39	34.45	34.02	34.11	1,739,007	-0.02(-0.06%)
Apr 29, 2010	33.72	34.33	33.65	34.13	4,571,704	-0.40(-1.16%)
Apr 28, 2010	34.37	34.71	34.11	34.53	5,643,321	-0.02(-0.06%)
Apr 27, 2010	35.30	35.66	34.45	34.55	4,228,198	-1.55(-4.29%)
Apr 26, 2010	36.00	36.25	36.00	36.10	1,597,762	-0.03(-0.08%)
Apr 23, 2010	35.59	36.20	35.46	36.13	1,855,745	+0.13(+0.36%)
Apr 22, 2010	36.01	36.01	35.61	36.00	1,961,012	-0.24(-0.66%)
Apr 21, 2010	36.39	36.49	36.08	36.24	5,890	-0.38(-1.04%)
Apr 20, 2010	36.56	36.76	36.48	36.62	2,360	-0.04(-0.11%)
Apr 19, 2010	36.22	36.68	36.20	36.66	2,057,504	-0.05(-0.14%)
Apr 16, 2010	36.96	37.22	36.45	36.71	4,622,369	-0.64(-1.71%)
Apr 15, 2010	37.30	37.48	37.21	37.35	1,148,648	-0.15(-0.40%)
Apr 14, 2010	37.45	37.61	37.34	37.50	1,246,982	+0.18(+0.48%)
Apr 13, 2010	37.48	37.52	37.10	37.32	1,239,226	-0.17(-0.45%)
Apr 12, 2010	37.64	37.72	37.47	37.49	1,217,357	+0.12(+0.32%)
Apr 09, 2010	37.14	37.46	37.08	37.37	1,676,494	+0.58(+1.58%)
Apr 08, 2010	36.64	36.85	36.54	36.79	1,102,550	-0.12(-0.33%)
Apr 07, 2010	36.80	37.01	36.75	36.91	2,458,547	+0.08(+0.22%)
Apr 06, 2010	36.51	36.90	36.44	36.83	2,696,082	-0.37(-0.99%)
Apr 05, 2010	37.55	37.55	37.16	37.20	901,386	-0.24(-0.64%)
Apr 01, 2010	37.52	37.44	37.44	37.44	1,950,100	+0.08(+0.21%)
Mar 31, 2010	37.12	37.54	37.02	37.36	1,686,421	+0.12(+0.32%)
Mar 30, 2010	37.46	37.59	37.11	37.24	1,415,805	-0.13(-0.35%)
Mar 29, 2010	37.18	37.45	37.12	37.37	1,384,079	+0.04(+0.11%)
Mar 26, 2010	37.32	37.46	37.04	37.33	1,703,744	-0.16(-0.43%)
Mar 25, 2010	37.53	37.77	37.41	37.49	2,160,059	+0.21(+0.56%)
Mar 24, 2010	37.27	37.46	37.20	37.28	2,643,402	-0.87(-2.28%)
Mar 23, 2010	37.86	38.19	37.79	38.15	2,216,505	-0.04(-0.10%)
Mar 22, 2010	37.20	38.26	37.20	38.19	2,339,434	-0.26(-0.68%)
Mar 19, 2010	38.37	38.57	38.00	38.45	1,686,997	-0.26(-0.67%)
Mar 18, 2010	38.77	38.91	38.31	38.71	1,102,635	-0.17(-0.44%)
Mar 17, 2010	38.95	39.06	38.70	38.88	1,312,107	-0.56(-1.42%)
Mar 16, 2010	38.91	39.48	38.84	39.44	1,350,168	+0.88(+2.28%)
Mar 15, 2010	38.34	38.60	38.34	38.56	1,699,917	+0.52(+1.37%)
Mar 12, 2010	38.33	38.33	37.85	38.04	1,365,326	-0.15(-0.39%)
Mar 11, 2010	38.06	38.19	37.78	38.19	858,522	-0.08(-0.21%)
Mar 10, 2010	38.12	38.49	38.11	38.27	758,701	+0.09(+0.24%)
Mar 09, 2010	38.06	38.31	38.03	38.18	634,101	+0.03(+0.08%)
Mar 08, 2010	38.20	38.28	37.92	38.15	1,334,541	+0.01(+0.03%)
Mar 05, 2010	37.48	38.14	37.33	38.14	1,159,883	+0.91(+2.44%)
Mar 04, 2010	37.29	37.40	37.00	37.23	1,019,169	-0.41(-1.09%)
Mar 03, 2010	37.40	37.87	37.33	37.64	1,522,225	+0.37(+0.99%)
Mar 02, 2010	37.11	37.40	37.00	37.27	598,193	+0.23(+0.62%)

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.