Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.14	37.75	36.85	37.37	1,261,745	+0.23(+0.62%)
May 27, 2010	36.15	37.20	36.05	37.14	1,323,957	+1.91(+5.42%)
May 26, 2010	35.58	36.19	34.85	35.23	1,036,160	+0.12(+0.34%)
May 25, 2010	34.82	35.11	33.93	35.11	1,434,624	-1.05(-2.90%)
May 24, 2010	35.51	36.48	35.36	36.16	1,102,153	+0.65(+1.83%)
May 21, 2010	34.21	35.69	34.09	35.51	1,267,590	+1.23(+3.59%)
May 20, 2010	34.55	35.98	34.20	34.28	1,615,397	-2.01(-5.54%)
May 19, 2010	37.44	37.46	35.83	36.29	1,753,391	-1.28(-3.41%)
May 18, 2010	36.99	39.17	36.70	37.57	4,490,921	+2.72(+7.80%)
May 17, 2010	34.00	35.34	34.00	34.85	1,250,266	-0.26(-0.74%)
May 14, 2010	35.36	35.42	34.56	35.11	832,050	-0.30(-0.85%)
May 13, 2010	35.35	36.84	35.18	35.41	1,482,630	+0.30(+0.85%)
May 12, 2010	33.87	35.28	33.68	35.11	1,058,999	+1.35(+4.00%)
May 11, 2010	34.20	34.24	33.40	33.76	1,217,394	-0.73(-2.12%)
May 10, 2010	34.35	34.92	34.00	34.49	815,973	+1.75(+5.35%)
May 07, 2010	33.27	33.68	32.18	32.74	1,423,116	-0.26(-0.79%)
May 06, 2010	34.16	34.68	32.00	33.00	1,620,299	-1.50(-4.35%)
May 05, 2010	34.40	35.11	33.78	34.50	1,392,886	+0.37(+1.08%)
May 04, 2010	36.32	36.32	33.94	34.13	2,299,200	-2.55(-6.95%)
May 03, 2010	36.99	37.31	36.52	36.68	596,114	-0.02(-0.05%)
Apr 30, 2010	36.55	37.00	35.81	36.70	1,320,119	+0.45(+1.24%)
Apr 29, 2010	36.17	36.90	36.01	36.25	784,161	+0.74(+2.08%)
Apr 28, 2010	36.21	36.23	35.25	35.51	1,102,709	-0.65(-1.80%)
Apr 27, 2010	37.68	37.68	35.75	36.16	1,860,034	-1.62(-4.29%)
Apr 26, 2010	37.73	38.70	37.71	37.78	907,009	-0.01(-0.03%)
Apr 23, 2010	37.18	37.87	36.94	37.79	879,268	+0.45(+1.21%)
Apr 22, 2010	37.27	37.40	36.44	37.34	1,370,779	-0.40(-1.06%)
Apr 21, 2010	37.92	37.93	36.94	37.74	725,346	-0.19(-0.50%)
Apr 20, 2010	37.27	38.06	36.90	37.93	1,099,179	+1.10(+2.99%)
Apr 19, 2010	37.24	37.56	36.63	36.83	1,109,878	-0.87(-2.31%)
Apr 16, 2010	38.53	38.65	37.56	37.70	1,388,226	-1.21(-3.11%)
Apr 15, 2010	38.96	39.10	38.58	38.91	984,949	-0.04(-0.10%)
Apr 14, 2010	39.70	39.93	38.84	38.95	2,165,567	-0.44(-1.12%)
Apr 13, 2010	39.98	40.25	39.11	39.39	2,550,726	-0.68(-1.70%)
Apr 12, 2010	39.10	40.58	38.53	40.07	1,790,671	+1.04(+2.66%)
Apr 09, 2010	38.69	39.19	38.65	39.03	839,346	+0.34(+0.88%)
Apr 08, 2010	38.55	39.18	38.17	38.69	1,370,432	-0.12(-0.31%)
Apr 07, 2010	39.20	39.41	38.62	38.81	756,764	-0.41(-1.05%)
Apr 06, 2010	39.00	39.86	38.83	39.22	1,725,156	+0.01(+0.03%)
Apr 05, 2010	38.74	39.50	38.60	39.21	711,327	+0.71(+1.84%)
Apr 01, 2010	37.78	38.50	38.50	38.50	1,019,100	+0.81(+2.15%)
Mar 31, 2010	37.92	38.32	37.66	37.69	928,216	-0.32(-0.84%)
Mar 30, 2010	38.22	38.35	37.83	38.01	653,717	-0.26(-0.68%)
Mar 29, 2010	38.17	38.50	38.10	38.27	923,634	+0.16(+0.42%)
Mar 26, 2010	38.97	38.97	37.78	38.11	605,039	-0.58(-1.50%)
Mar 25, 2010	38.88	39.25	38.52	38.69	753,792	+0.16(+0.42%)
Mar 24, 2010	38.58	38.98	37.74	38.53	1,656,925	-0.18(-0.46%)
Mar 23, 2010	40.04	40.22	38.59	38.71	1,121,324	-1.11(-2.79%)
Mar 22, 2010	39.50	40.02	39.13	39.82	624,890	+0.06(+0.15%)
Mar 19, 2010	40.20	40.52	39.56	39.76	842,916	-0.41(-1.02%)
Mar 18, 2010	41.00	41.10	40.05	40.17	1,120,731	-0.86(-2.10%)
Mar 17, 2010	41.25	41.49	40.92	41.03	1,051,098	-0.08(-0.19%)
Mar 16, 2010	40.65	41.18	40.65	41.11	637,141	+0.53(+1.31%)
Mar 15, 2010	40.41	41.62	40.26	40.58	1,031,314	-0.63(-1.53%)
Mar 12, 2010	41.25	41.91	41.10	41.21	1,047,932	+0.08(+0.19%)
Mar 11, 2010	41.32	41.32	40.67	41.13	913,900	-0.25(-0.60%)
Mar 10, 2010	41.00	41.50	40.74	41.38	1,004,819	+0.38(+0.93%)
Mar 09, 2010	41.47	41.80	40.85	41.00	887,741	-0.95(-2.26%)
Mar 08, 2010	40.90	42.10	40.82	41.95	1,333,915	+1.02(+2.49%)
Mar 05, 2010	39.60	41.04	39.50	40.93	2,249,740	+1.53(+3.88%)
Mar 04, 2010	36.60	39.90	36.60	39.40	2,942,608	+1.91(+5.09%)
Mar 03, 2010	38.37	38.37	37.02	37.49	1,425,024	-0.64(-1.68%)
Mar 02, 2010	37.58	38.48	37.44	38.13	868,663	+0.76(+2.03%)

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.