Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.44	34.76	33.77	34.59	2,048,874	+0.15(+0.44%)
May 27, 2010	35.21	35.35	33.11	34.44	4,867,058	-0.30(-0.86%)
May 26, 2010	37.72	37.82	34.64	34.74	8,918,850	+0.79(+2.33%)
May 25, 2010	33.61	34.09	33.12	33.95	2,793,908	-0.31(-0.90%)
May 24, 2010	34.05	35.20	34.00	34.26	2,596,528	+0.14(+0.41%)
May 21, 2010	35.34	35.64	34.06	34.12	5,269,002	-1.46(-4.10%)
May 20, 2010	36.11	36.88	35.48	35.58	2,155,527	-1.84(-4.92%)
May 19, 2010	37.11	37.72	36.78	37.42	1,772,194	+0.33(+0.89%)
May 18, 2010	37.76	38.08	37.07	37.09	1,002,095	-0.47(-1.25%)
May 17, 2010	38.05	38.73	36.69	37.56	1,437,031	+0.10(+0.27%)
May 14, 2010	38.39	38.56	37.14	37.46	1,636,579	-1.02(-2.65%)
May 13, 2010	38.24	38.92	38.10	38.48	1,501,470	-0.29(-0.75%)
May 12, 2010	38.06	38.94	37.78	38.77	1,604,734	+0.66(+1.73%)
May 11, 2010	38.29	38.46	37.02	38.11	1,777,097	+0.56(+1.49%)
May 10, 2010	37.21	37.62	36.97	37.55	2,379,044	+1.65(+4.60%)
May 07, 2010	36.83	37.09	34.93	35.90	3,380,583	-1.00(-2.71%)
May 06, 2010	37.68	37.68	34.26	36.90	4,013,311	-0.65(-1.73%)
May 05, 2010	38.03	38.68	37.00	37.55	2,933,299	-0.92(-2.39%)
May 04, 2010	38.49	38.96	37.95	38.47	1,964,163	-0.50(-1.28%)
May 03, 2010	38.77	39.29	38.38	38.97	1,208,304	+0.20(+0.52%)
Apr 30, 2010	39.06	39.83	38.69	38.77	1,353,448	-0.78(-1.97%)
Apr 29, 2010	38.60	39.64	38.42	39.55	1,247,537	+1.01(+2.62%)
Apr 28, 2010	38.78	38.99	38.36	38.54	1,139,817	-0.13(-0.34%)
Apr 27, 2010	38.50	39.30	38.50	38.67	2,351,816	+0.17(+0.44%)
Apr 26, 2010	38.63	38.99	38.38	38.50	931,973	-0.25(-0.65%)
Apr 23, 2010	38.42	38.81	37.87	38.75	1,435,750	+0.66(+1.73%)
Apr 22, 2010	39.06	39.06	37.98	38.09	2,325,522	-1.26(-3.20%)
Apr 21, 2010	40.37	40.47	39.10	39.35	1,919,985	-1.15(-2.84%)
Apr 20, 2010	40.23	40.55	39.70	40.50	1,603,163	+0.46(+1.15%)
Apr 19, 2010	40.00	40.26	39.66	40.04	2,245,454	+0.05(+0.13%)
Apr 16, 2010	39.62	40.12	38.92	39.99	2,677,056	+0.33(+0.83%)
Apr 15, 2010	39.76	40.22	39.23	39.66	1,627,020	-0.33(-0.83%)
Apr 14, 2010	40.09	40.21	39.51	39.99	1,292,830	-0.02(-0.05%)
Apr 13, 2010	39.24	40.17	38.94	40.01	2,185,160	+0.75(+1.91%)
Apr 12, 2010	38.77	39.75	38.22	39.26	2,763,577	-0.42(-1.06%)
Apr 09, 2010	40.01	40.01	39.22	39.68	1,524,975	-0.13(-0.33%)
Apr 08, 2010	40.43	40.50	39.42	39.81	2,224,526	-0.68(-1.68%)
Apr 07, 2010	40.31	41.45	40.12	40.49	2,799,852	+0.02(+0.05%)
Apr 06, 2010	40.51	40.66	40.06	40.47	2,434,517	-0.18(-0.44%)
Apr 05, 2010	40.86	41.05	40.53	40.65	1,439,197	-0.20(-0.49%)
Apr 01, 2010	41.08	40.85	40.85	40.85	1,778,600	-0.02(-0.05%)
Mar 31, 2010	40.89	41.67	40.83	40.87	1,904,878	+0.01(+0.02%)
Mar 30, 2010	41.25	41.39	40.71	40.86	1,535,351	-0.30(-0.73%)
Mar 29, 2010	41.73	41.94	40.97	41.16	1,369,224	-0.45(-1.08%)
Mar 26, 2010	41.78	42.12	41.29	41.61	1,209,914	+0.06(+0.14%)
Mar 25, 2010	42.04	42.12	41.54	41.55	1,207,787	-0.16(-0.38%)
Mar 24, 2010	42.16	42.38	41.58	41.71	1,413,146	-0.47(-1.11%)
Mar 23, 2010	42.33	42.46	42.02	42.18	1,087,101	-0.30(-0.71%)
Mar 22, 2010	42.61	42.95	42.33	42.48	1,139,894	-0.24(-0.56%)
Mar 19, 2010	42.05	42.72	41.91	42.72	3,983,672	+1.02(+2.45%)
Mar 18, 2010	42.36	42.68	41.58	41.70	2,066,425	-0.70(-1.65%)
Mar 17, 2010	43.64	43.91	42.39	42.40	2,101,689	-1.31(-3.00%)
Mar 16, 2010	43.32	43.94	43.23	43.71	1,513,495	+0.47(+1.09%)
Mar 15, 2010	42.81	43.73	42.75	43.24	1,428,598	-0.22(-0.51%)
Mar 12, 2010	43.04	43.46	42.52	43.46	1,188,436	+0.46(+1.07%)
Mar 11, 2010	42.89	43.10	42.40	43.00	1,037,841	-0.02(-0.05%)
Mar 10, 2010	42.22	43.14	42.11	43.02	3,011,985	+0.94(+2.23%)
Mar 09, 2010	41.18	42.19	41.17	42.08	1,635,813	+0.68(+1.64%)
Mar 08, 2010	41.33	41.55	41.26	41.40	687,750	-0.12(-0.29%)
Mar 05, 2010	41.62	41.86	41.39	41.52	940,184	-0.08(-0.19%)
Mar 04, 2010	42.00	42.08	41.25	41.60	875,545	-0.38(-0.91%)
Mar 03, 2010	41.79	42.11	41.71	41.98	1,366,936	+0.14(+0.33%)
Mar 02, 2010	41.83	42.03	41.27	41.84	1,105,042	+0.41(+0.99%)

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.