Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.10	40.45	39.90	40.10	1,894,436	-0.25(-0.61%)
May 27, 2010	39.76	40.36	39.59	40.35	1,766,175	+1.14(+2.90%)
May 26, 2010	39.64	39.99	39.12	39.21	117	-0.36(-0.90%)
May 25, 2010	38.30	39.57	38.16	39.57	4,348,991	+0.47(+1.19%)
May 24, 2010	39.48	39.65	39.10	39.10	2,587,401	-0.51(-1.29%)
May 21, 2010	38.22	39.61	38.21	39.61	4,528,560	+0.93(+2.41%)
May 20, 2010	38.82	39.35	38.67	38.67	117	-1.65(-4.08%)
May 19, 2010	40.40	40.57	39.91	40.32	2,863,915	-0.14(-0.36%)
May 18, 2010	40.88	41.27	40.45	40.47	2,393,629	-0.20(-0.48%)
May 17, 2010	40.43	40.77	39.99	40.66	2,809,711	+0.35(+0.86%)
May 14, 2010	40.31	40.78	40.11	40.31	2,820,353	-0.53(-1.29%)
May 13, 2010	41.19	41.26	40.79	40.84	2,330,396	-0.35(-0.85%)
May 12, 2010	41.53	41.60	40.99	41.19	3,987,260	-0.29(-0.70%)
May 11, 2010	41.73	41.82	41.43	41.48	2,781,142	-0.15(-0.37%)
May 10, 2010	41.22	41.65	41.11	41.63	3,811,095	+1.10(+2.70%)
May 07, 2010	40.37	40.99	40.01	40.53	5,522,905	+0.20(+0.51%)
May 06, 2010	41.08	41.30	39.32	40.33	4,946,660	-0.54(-1.33%)
May 05, 2010	41.14	41.40	40.82	40.87	3,773,660	-0.38(-0.93%)
May 04, 2010	41.60	41.68	40.95	41.26	3,071,898	-0.64(-1.52%)
May 03, 2010	41.89	42.20	41.58	41.89	2,905,931	+0.42(+1.02%)
Apr 30, 2010	41.69	41.74	41.43	41.47	2,897,955	-0.14(-0.33%)
Apr 29, 2010	40.59	41.60	40.49	41.60	3,517,546	+1.31(+3.24%)
Apr 28, 2010	40.09	40.47	39.96	40.30	2,515,267	+0.45(+1.13%)
Apr 27, 2010	40.41	40.61	39.75	39.85	2,879,187	-0.66(-1.63%)
Apr 26, 2010	40.49	40.75	40.35	40.51	3,520,493	+0.08(+0.19%)
Apr 23, 2010	39.77	40.50	39.59	40.43	3,074,376	+0.61(+1.54%)
Apr 22, 2010	39.31	39.82	39.29	39.82	3,104,092	+0.44(+1.12%)
Apr 21, 2010	39.38	39.48	38.89	39.38	12,072	+0.37(+0.94%)
Apr 20, 2010	38.80	39.05	38.65	39.01	1,635,527	+0.37(+0.97%)
Apr 19, 2010	38.31	38.69	38.10	38.64	1,711,921	+0.20(+0.51%)
Apr 16, 2010	38.42	38.61	38.06	38.44	2,645,320	-0.11(-0.29%)
Apr 15, 2010	38.38	38.59	38.22	38.56	1,962,529	+0.08(+0.22%)
Apr 14, 2010	38.33	38.56	38.21	38.47	2,458,736	+0.16(+0.42%)
Apr 13, 2010	38.22	38.38	38.21	38.31	1,526,185	+0.10(+0.27%)
Apr 12, 2010	38.21	38.39	38.05	38.21	1,983,161	-0.02(-0.04%)
Apr 09, 2010	37.83	38.22	37.73	38.22	1,775,286	+0.53(+1.40%)
Apr 08, 2010	37.82	38.05	37.63	37.70	3,842,773	-0.25(-0.67%)
Apr 07, 2010	37.83	38.06	37.66	37.95	3,081,702	+0.12(+0.31%)
Apr 06, 2010	37.54	37.87	37.49	37.83	1,867,955	+0.04(+0.11%)
Apr 05, 2010	37.72	37.96	37.60	37.79	1,573,745	+0.07(+0.18%)
Apr 01, 2010	37.44	37.72	37.72	37.72	1,696,486	+0.41(+1.09%)
Mar 31, 2010	37.03	37.59	37.03	37.32	2,079,027	+0.04(+0.11%)
Mar 30, 2010	37.11	37.40	37.06	37.27	1,675,199	+0.23(+0.62%)
Mar 29, 2010	36.97	37.22	36.82	37.04	1,657,808	+0.12(+0.32%)
Mar 26, 2010	36.63	37.04	36.58	36.93	1,895,887	+0.33(+0.90%)
Mar 25, 2010	37.02	37.02	36.58	36.59	2,274,362	-0.16(-0.44%)
Mar 24, 2010	36.80	37.00	36.63	36.76	2,155,289	-0.11(-0.30%)
Mar 23, 2010	36.85	36.94	36.53	36.87	2,372,406	+0.03(+0.07%)
Mar 22, 2010	36.57	36.93	36.53	36.84	1,538,561	+0.17(+0.46%)
Mar 19, 2010	36.67	36.91	36.51	36.67	2,741,224	+0.04(+0.12%)
Mar 18, 2010	37.04	37.07	36.63	36.63	3,028,020	-0.39(-1.05%)
Mar 17, 2010	37.22	37.27	36.85	37.02	2,370,910	-0.09(-0.25%)
Mar 16, 2010	36.76	37.14	36.76	37.11	1,449,599	+0.15(+0.41%)
Mar 15, 2010	36.75	36.98	36.70	36.96	1,559,958	-0.08(-0.21%)
Mar 12, 2010	36.32	37.26	36.32	37.04	3,543,176	+0.78(+2.15%)
Mar 11, 2010	35.98	36.25	35.75	36.25	1,433,056	+0.10(+0.28%)
Mar 10, 2010	36.03	36.27	35.71	36.15	2,284,696	+0.03(+0.07%)
Mar 09, 2010	36.20	36.37	35.97	36.13	1,904,207	-0.13(-0.35%)
Mar 08, 2010	36.59	36.60	36.17	36.25	2,320,342	-0.34(-0.93%)
Mar 05, 2010	36.31	36.70	36.14	36.59	1,893,713	+0.49(+1.35%)
Mar 04, 2010	36.10	36.29	35.97	36.11	2,366,649	+0.01(+0.02%)
Mar 03, 2010	35.71	36.26	35.71	36.10	2,613,593	+0.40(+1.11%)
Mar 02, 2010	35.84	36.07	35.58	35.70	3,076,947	-0.14(-0.38%)

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.