Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.37	37.29	35.68	35.73	253,285	-1.64(-4.39%)
May 27, 2010	36.64	37.41	35.99	37.37	209,348	+1.56(+4.36%)
May 26, 2010	36.00	36.66	35.45	35.81	269,412	+0.03(+0.08%)
May 25, 2010	35.43	35.95	34.40	35.78	278,081	-0.25(-0.69%)
May 24, 2010	36.73	37.43	35.89	36.03	268,640	-0.70(-1.91%)
May 21, 2010	35.93	38.03	35.62	36.73	442,424	+0.33(+0.91%)
May 20, 2010	36.06	37.15	35.07	36.40	573,315	+0.39(+1.08%)
May 19, 2010	34.28	36.59	33.98	36.01	456,022	+1.51(+4.38%)
May 18, 2010	36.15	36.20	34.16	34.50	303,906	-1.32(-3.69%)
May 17, 2010	35.56	36.27	34.85	35.82	170,718	+0.38(+1.07%)
May 14, 2010	35.38	35.60	34.80	35.44	265,223	-0.36(-1.01%)
May 13, 2010	37.36	37.36	35.45	35.80	311,318	-1.82(-4.84%)
May 12, 2010	35.15	37.65	35.15	37.62	417,084	+2.63(+7.52%)
May 11, 2010	34.70	35.37	34.19	34.99	298,470	+0.36(+1.04%)
May 10, 2010	34.21	35.04	34.10	34.63	285,484	+1.22(+3.65%)
May 07, 2010	33.18	34.19	33.00	33.41	477,795	+0.16(+0.48%)
May 06, 2010	33.57	34.47	31.56	33.25	360,949	-0.39(-1.16%)
May 05, 2010	34.29	35.06	33.55	33.64	381,305	-1.67(-4.73%)
May 04, 2010	34.00	35.54	33.62	35.31	491,173	+1.09(+3.19%)
May 03, 2010	35.59	35.80	33.38	34.22	491,225	-1.06(-3.00%)
Apr 30, 2010	35.57	36.04	34.95	35.28	580,542	-0.30(-0.84%)
Apr 29, 2010	37.47	37.65	34.73	35.58	1,247,838	-2.86(-7.44%)
Apr 28, 2010	37.37	38.66	36.72	38.44	352,613	+1.31(+3.53%)
Apr 27, 2010	37.85	38.66	37.00	37.13	188,024	-0.77(-2.03%)
Apr 26, 2010	38.72	39.40	37.88	37.90	204,965	-0.76(-1.97%)
Apr 23, 2010	37.50	38.81	37.33	38.66	237,863	+1.15(+3.07%)
Apr 22, 2010	37.19	37.56	36.78	37.51	203,566	+0.02(+0.05%)
Apr 21, 2010	38.30	38.46	37.36	37.49	263,071	-0.76(-1.99%)
Apr 20, 2010	38.39	38.94	38.07	38.25	187,891	-0.08(-0.21%)
Apr 19, 2010	38.50	39.07	37.72	38.33	252,831	-0.33(-0.85%)
Apr 16, 2010	39.85	39.90	38.61	38.66	348,568	-1.24(-3.11%)
Apr 15, 2010	38.43	39.92	38.43	39.90	296,129	+1.31(+3.39%)
Apr 14, 2010	38.00	38.60	37.32	38.59	225,304	+1.04(+2.77%)
Apr 13, 2010	38.15	38.21	37.32	37.55	190,973	-0.59(-1.55%)
Apr 12, 2010	38.45	38.45	37.66	38.14	271,659	-0.10(-0.26%)
Apr 09, 2010	36.46	38.38	36.30	38.24	499,637	+1.95(+5.37%)
Apr 08, 2010	35.13	36.38	34.92	36.29	343,670	+1.00(+2.83%)
Apr 07, 2010	34.81	35.40	34.06	35.29	488,041	+0.27(+0.77%)
Apr 06, 2010	35.70	35.79	34.63	35.02	533,781	-0.89(-2.48%)
Apr 05, 2010	36.98	36.98	35.53	35.91	252,503	-0.73(-1.99%)
Apr 01, 2010	36.23	36.64	36.64	36.64	315,500	+0.56(+1.55%)
Mar 31, 2010	36.60	36.73	35.76	36.08	251,553	-0.78(-2.12%)
Mar 30, 2010	37.13	37.39	36.58	36.86	183,717	-0.32(-0.86%)
Mar 29, 2010	37.46	37.70	36.90	37.18	161,338	-0.02(-0.05%)
Mar 26, 2010	37.18	37.83	37.00	37.20	185,117	+0.30(+0.81%)
Mar 25, 2010	36.60	37.83	36.58	36.90	241,637	+0.43(+1.18%)
Mar 24, 2010	36.31	37.01	36.03	36.47	301,111	-0.10(-0.27%)
Mar 23, 2010	36.66	37.63	35.67	36.57	537,810	+0.01(+0.03%)
Mar 22, 2010	37.64	37.70	36.37	36.56	709,022	-1.34(-3.54%)
Mar 19, 2010	42.02	42.02	37.84	37.90	900,169	-4.09(-9.74%)
Mar 18, 2010	41.60	42.33	41.50	41.99	149,454	+0.35(+0.84%)
Mar 17, 2010	40.90	42.09	40.73	41.64	147,110	+0.82(+2.01%)
Mar 16, 2010	42.18	42.50	40.37	40.82	324,328	-1.27(-3.02%)
Mar 15, 2010	42.50	44.10	41.93	42.09	294,095	-1.56(-3.57%)
Mar 12, 2010	43.00	43.83	42.52	43.65	247,843	+0.95(+2.22%)
Mar 11, 2010	41.51	43.00	41.51	42.70	261,688	+0.86(+2.06%)
Mar 10, 2010	42.40	42.79	41.65	41.84	217,947	-0.35(-0.83%)
Mar 09, 2010	41.54	43.51	41.54	42.19	450,128	+0.59(+1.42%)
Mar 08, 2010	40.79	41.64	40.79	41.60	273,240	+1.07(+2.64%)
Mar 05, 2010	39.75	40.63	39.75	40.53	323,586	+0.89(+2.25%)
Mar 04, 2010	39.72	39.92	39.26	39.64	103,731	-0.15(-0.38%)
Mar 03, 2010	40.05	40.24	39.61	39.79	170,099	-0.01(-0.03%)
Mar 02, 2010	39.84	40.73	39.60	39.80	400,309	+0.16(+0.40%)

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.