Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.11	42.05	40.69	41.11	4,225,796	-0.84(-2.00%)
May 27, 2010	40.39	42.00	40.20	41.95	6,634,677	+2.59(+6.58%)
May 26, 2010	39.62	40.10	39.22	39.36	6,445,370	+0.27(+0.69%)
May 25, 2010	37.36	39.15	36.97	39.09	5,781,148	+0.35(+0.90%)
May 24, 2010	38.48	39.16	38.25	38.74	5,324,041	+0.31(+0.81%)
May 21, 2010	36.87	39.09	36.87	38.43	7,421,623	+0.62(+1.64%)
May 20, 2010	37.64	38.72	37.40	37.81	250	-1.02(-2.63%)
May 19, 2010	38.96	39.70	38.46	38.83	5,818,427	-0.43(-1.10%)
May 18, 2010	40.64	40.96	39.14	39.26	17,900	-0.94(-2.34%)
May 17, 2010	40.34	40.49	38.75	40.20	3,175,700	+0.14(+0.35%)
May 14, 2010	40.06	41.40	39.54	40.06	6,628,745	-1.57(-3.77%)
May 13, 2010	42.27	42.37	41.53	41.63	4,642,816	-0.77(-1.82%)
May 12, 2010	41.66	42.43	41.47	42.40	2,540,686	+0.95(+2.29%)
May 11, 2010	41.46	41.79	41.24	41.45	4,374,841	+0.38(+0.93%)
May 10, 2010	40.59	41.11	40.45	41.07	3,948,912	+2.79(+7.29%)
May 07, 2010	38.99	39.74	37.64	38.28	5,787,735	-0.72(-1.85%)
May 06, 2010	39.12	40.91	35.70	39.00	300	-1.94(-4.74%)
May 05, 2010	41.43	42.16	40.67	40.94	3,967,522	-0.89(-2.13%)
May 04, 2010	42.53	42.58	41.28	41.83	4,324,294	-1.20(-2.79%)
May 03, 2010	41.86	43.30	41.85	43.03	3,185,854	+1.28(+3.07%)
Apr 30, 2010	43.20	43.38	41.71	41.75	3,336,090	-1.36(-3.15%)
Apr 29, 2010	42.79	43.28	42.52	43.11	2,604,595	+0.76(+1.79%)
Apr 28, 2010	42.00	42.78	41.93	42.35	4,370,231	+0.38(+0.91%)
Apr 27, 2010	43.12	43.29	41.91	41.97	4,080,542	-1.49(-3.43%)
Apr 26, 2010	43.77	43.84	43.23	43.46	3,228,317	-0.16(-0.37%)
Apr 23, 2010	42.99	43.72	42.76	43.62	4,418,094	+0.43(+1.00%)
Apr 22, 2010	42.63	43.35	42.50	43.19	6,536,357	+0.15(+0.35%)
Apr 21, 2010	42.36	43.08	42.10	43.04	13,631	+1.01(+2.40%)
Apr 20, 2010	42.92	43.01	41.72	42.03	4,150	+0.15(+0.36%)
Apr 19, 2010	42.29	42.45	40.92	41.88	6,226,157	-0.43(-1.02%)
Apr 16, 2010	42.97	43.12	42.08	42.31	5,242,541	-0.68(-1.58%)
Apr 15, 2010	42.63	43.25	42.33	42.99	3,574,550	+0.38(+0.89%)
Apr 14, 2010	41.92	42.70	41.74	42.61	3,472,475	+1.07(+2.58%)
Apr 13, 2010	41.48	41.84	41.33	41.54	2,965,535	+0.36(+0.87%)
Apr 12, 2010	41.44	41.59	41.14	41.18	2,439,774	-0.16(-0.39%)
Apr 09, 2010	40.72	41.59	40.49	41.34	3,475,264	+0.87(+2.15%)
Apr 08, 2010	40.41	40.73	40.00	40.47	2,578,638	-0.02(-0.05%)
Apr 07, 2010	40.64	41.03	40.20	40.49	3,865,139	-0.24(-0.59%)
Apr 06, 2010	40.45	40.78	40.18	40.73	2,045,978	+0.19(+0.47%)
Apr 05, 2010	40.24	40.70	39.92	40.54	2,649,618	+0.40(+1.00%)
Apr 01, 2010	39.87	40.14	40.14	40.14	3,153,900	+0.62(+1.57%)
Mar 31, 2010	39.71	40.10	39.43	39.52	3,361,391	-0.39(-0.98%)
Mar 30, 2010	40.74	40.74	39.74	39.91	2,688,563	-0.07(-0.18%)
Mar 29, 2010	40.53	40.53	39.47	39.98	4,354,840	-0.33(-0.82%)
Mar 26, 2010	39.69	40.60	39.17	40.31	5,552,365	+1.61(+4.16%)
Mar 25, 2010	38.95	39.28	38.68	38.70	2,967,611	+0.05(+0.13%)
Mar 24, 2010	38.35	38.82	38.33	38.65	3,177,303	+0.30(+0.78%)
Mar 23, 2010	38.52	38.87	38.12	38.35	3,821,897	+0.01(+0.03%)
Mar 22, 2010	37.46	38.58	37.29	38.34	4,034,572	+0.49(+1.29%)
Mar 19, 2010	38.18	38.37	37.68	37.85	3,331,437	-0.23(-0.60%)
Mar 18, 2010	38.10	38.50	37.85	38.08	2,617,300	-0.15(-0.39%)
Mar 17, 2010	37.91	38.35	37.91	38.23	2,172,151	+0.41(+1.08%)
Mar 16, 2010	38.08	38.24	37.68	37.82	3,204,530	-0.23(-0.60%)
Mar 15, 2010	37.81	38.07	37.77	38.05	3,132,635	-0.22(-0.57%)
Mar 12, 2010	38.60	38.81	37.86	38.27	2,781,531	-0.22(-0.57%)
Mar 11, 2010	38.31	38.53	38.05	38.49	2,645,268	-0.09(-0.23%)
Mar 10, 2010	38.99	39.14	38.45	38.58	4,228,178	-0.28(-0.72%)
Mar 09, 2010	37.44	39.20	37.38	38.86	5,809,072	+1.31(+3.49%)
Mar 08, 2010	37.85	37.93	37.32	37.55	3,248,663	-0.14(-0.37%)
Mar 05, 2010	37.38	37.84	37.05	37.69	3,299,967	+0.51(+1.37%)
Mar 04, 2010	36.39	37.30	36.39	37.18	4,169,651	+0.71(+1.95%)
Mar 03, 2010	36.72	36.94	36.34	36.47	4,560,586	-0.33(-0.90%)
Mar 02, 2010	37.10	37.13	36.78	36.80	4,517,674	-0.22(-0.59%)

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.