Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.74	37.86	36.51	36.74	4,583,535	-1.16(-3.05%)
May 27, 2010	37.65	38.33	36.83	37.90	9,404,055	+2.64(+7.50%)
May 26, 2010	34.78	36.03	34.76	35.25	7,071,453	+0.80(+2.32%)
May 25, 2010	33.35	34.53	32.96	34.45	4,182,411	+0.23(+0.66%)
May 24, 2010	34.55	34.86	34.18	34.23	3,425,436	-0.32(-0.94%)
May 21, 2010	32.98	34.64	32.84	34.55	4,889,340	+0.78(+2.30%)
May 20, 2010	34.09	34.57	33.66	33.77	5,695,936	-1.35(-3.85%)
May 19, 2010	34.98	35.68	34.43	35.12	3,962,204	-0.16(-0.46%)
May 18, 2010	36.91	37.19	35.20	35.29	4,365,340	-1.29(-3.54%)
May 17, 2010	36.36	36.69	35.45	36.58	3,568,997	+0.26(+0.71%)
May 14, 2010	36.32	37.20	36.02	36.32	4,323,718	-1.21(-3.23%)
May 13, 2010	38.71	38.82	37.32	37.53	3,314,447	-1.24(-3.19%)
May 12, 2010	37.85	38.89	37.65	38.77	2,580,418	+1.16(+3.10%)
May 11, 2010	37.92	38.15	37.52	37.61	2,123,218	-0.10(-0.26%)
May 10, 2010	37.36	37.75	37.27	37.70	3,462,656	+2.48(+7.05%)
May 07, 2010	36.30	36.85	34.87	35.22	5,816,848	+0.44(+1.28%)
May 06, 2010	34.78	38.17	34.00	34.78	3,709	-3.70(-9.61%)
May 05, 2010	38.64	39.20	38.22	38.47	2,048,134	-0.40(-1.02%)
May 04, 2010	39.42	39.52	38.68	38.87	2,460,000	-1.19(-2.97%)
May 03, 2010	39.50	40.23	39.23	40.06	1,677,292	+0.85(+2.17%)
Apr 30, 2010	40.36	40.44	39.09	39.21	1,924,181	-1.19(-2.94%)
Apr 29, 2010	40.36	40.72	40.14	40.40	1,851,068	+0.38(+0.95%)
Apr 28, 2010	40.43	40.91	39.75	40.02	1,567,257	-0.29(-0.72%)
Apr 27, 2010	41.80	41.87	40.12	40.31	73,497	-1.70(-4.04%)
Apr 26, 2010	41.75	42.21	41.62	42.01	1,983,441	+0.39(+0.93%)
Apr 23, 2010	41.17	41.65	40.92	41.62	1,199,474	+0.44(+1.08%)
Apr 22, 2010	40.39	41.39	40.06	41.17	1,848,679	+0.43(+1.05%)
Apr 21, 2010	40.02	40.92	39.86	40.74	6,675	+0.73(+1.82%)
Apr 20, 2010	40.27	40.61	39.73	40.02	1,657,938	+0.08(+0.20%)
Apr 19, 2010	40.47	40.71	39.30	39.94	2,358,909	-0.66(-1.63%)
Apr 16, 2010	41.07	41.37	40.26	40.60	2,232,730	-0.57(-1.38%)
Apr 15, 2010	41.56	41.56	40.95	41.16	2,391,563	-0.19(-0.47%)
Apr 14, 2010	40.93	41.43	40.83	41.36	1,738,751	+0.65(+1.59%)
Apr 13, 2010	40.26	40.84	40.18	40.71	2,074,351	+0.43(+1.06%)
Apr 12, 2010	40.32	40.44	40.22	40.28	1,740,702	+0.02(+0.04%)
Apr 09, 2010	40.04	40.29	39.65	40.27	1,093,329	+0.29(+0.73%)
Apr 08, 2010	39.58	40.16	39.22	39.98	2,208,712	+0.50(+1.27%)
Apr 07, 2010	39.61	39.85	39.26	39.47	2,164,360	-0.32(-0.79%)
Apr 06, 2010	39.13	39.89	39.13	39.79	1,717,723	+0.50(+1.28%)
Apr 05, 2010	39.05	39.77	38.81	39.29	1,504,101	+0.27(+0.68%)
Apr 01, 2010	38.70	39.02	39.02	39.02	2,059,143	+0.61(+1.60%)
Mar 31, 2010	37.81	38.58	37.77	38.41	3,580,602	+0.46(+1.21%)
Mar 30, 2010	38.29	38.52	37.70	37.95	1,997,027	-0.29(-0.76%)
Mar 29, 2010	38.45	38.46	38.04	38.24	1,356,314	-0.03(-0.08%)
Mar 26, 2010	38.25	38.77	38.03	38.27	1,742,819	+0.19(+0.49%)
Mar 25, 2010	38.58	38.75	38.05	38.08	2,482,306	-0.19(-0.51%)
Mar 24, 2010	37.92	38.31	37.71	38.28	2,876,902	-0.35(-0.90%)
Mar 23, 2010	38.94	38.96	38.18	38.63	3,215,701	+0.28(+0.74%)
Mar 22, 2010	36.26	38.41	36.19	38.34	9,813,924	+0.13(+0.34%)
Mar 19, 2010	38.80	38.82	37.92	38.21	3,137,576	-0.27(-0.69%)
Mar 18, 2010	37.99	39.13	37.95	38.48	2,981,855	+0.32(+0.83%)
Mar 17, 2010	38.66	38.71	37.92	38.16	3,107,312	-0.48(-1.25%)
Mar 16, 2010	37.09	38.66	37.01	38.65	3,973,151	+1.57(+4.24%)
Mar 15, 2010	36.69	37.10	36.65	37.08	1,072,217	+0.03(+0.09%)
Mar 12, 2010	37.00	37.16	36.60	37.04	1,166,213	+0.32(+0.88%)
Mar 11, 2010	36.76	36.84	36.27	36.72	1,624,077	-0.23(-0.63%)
Mar 10, 2010	36.90	37.13	36.73	36.96	1,273,267	+0.02(+0.04%)
Mar 09, 2010	37.01	37.17	36.72	36.94	1,716,743	-0.11(-0.30%)
Mar 08, 2010	36.82	37.27	36.82	37.05	1,141,138	+0.06(+0.15%)
Mar 05, 2010	36.75	37.09	36.55	37.00	1,622,399	+0.41(+1.12%)
Mar 04, 2010	36.22	36.81	36.26	36.59	1,155,267	+0.37(+1.02%)
Mar 03, 2010	36.34	36.69	36.10	36.22	1,919,134	+0.06(+0.16%)
Mar 02, 2010	36.70	36.88	36.02	36.16	2,014,658	-0.56(-1.52%)

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.