Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.55	34.65	33.31	33.55	2,428,988	-1.18(-3.40%)
May 27, 2010	34.96	35.01	34.19	34.74	1,382,302	+0.65(+1.90%)
May 26, 2010	33.83	34.99	33.77	34.09	136	+1.24(+3.78%)
May 25, 2010	32.67	33.04	31.91	32.85	337	-0.98(-2.91%)
May 24, 2010	33.91	34.56	33.66	33.83	1,713,009	-0.16(-0.48%)
May 21, 2010	31.60	34.15	31.57	33.99	3,534,205	+1.67(+5.18%)
May 20, 2010	32.50	33.37	32.28	32.32	3,337,684	-3.05(-8.61%)
May 19, 2010	35.88	36.24	35.08	35.37	1,468,596	-0.87(-2.39%)
May 18, 2010	36.50	36.92	36.06	36.23	5,077	+0.27(+0.76%)
May 17, 2010	36.53	36.94	35.30	35.96	2,686,629	-0.33(-0.91%)
May 14, 2010	36.29	38.02	36.04	36.29	2,114,761	-2.14(-5.56%)
May 13, 2010	39.21	39.70	38.31	38.43	1,338,918	-0.98(-2.48%)
May 12, 2010	38.35	39.67	38.35	39.40	2,615,527	+1.28(+3.35%)
May 11, 2010	38.25	38.64	37.97	38.13	716	-0.31(-0.80%)
May 10, 2010	38.33	38.48	38.13	38.44	3,389,608	+2.39(+6.64%)
May 07, 2010	37.30	37.98	35.90	36.04	3,612,719	-1.04(-2.79%)
May 06, 2010	37.08	39.29	36.24	37.08	136	-0.92(-2.43%)
May 05, 2010	38.07	39.04	37.90	38.00	3,027,815	-0.69(-1.78%)
May 04, 2010	40.29	40.29	37.99	38.69	3,957,428	-2.39(-5.81%)
May 03, 2010	41.49	41.53	40.84	41.08	1,904,618	-0.10(-0.25%)
Apr 30, 2010	42.29	42.36	40.86	41.18	1,665,008	-1.12(-2.66%)
Apr 29, 2010	42.58	42.58	41.67	42.30	1,440,855	+0.37(+0.88%)
Apr 28, 2010	42.34	42.69	41.68	41.94	2,177,538	-1.27(-2.94%)
Apr 27, 2010	43.74	44.67	43.18	43.21	1,501,270	-0.93(-2.11%)
Apr 26, 2010	45.06	45.25	43.88	44.14	1,828,321	-1.15(-2.53%)
Apr 23, 2010	45.57	45.81	44.81	45.28	1,519,540	-0.36(-0.79%)
Apr 22, 2010	45.09	45.86	44.38	45.64	3,100,765	+0.42(+0.93%)
Apr 21, 2010	44.24	45.30	43.13	45.23	1,333	+2.09(+4.85%)
Apr 20, 2010	42.70	43.72	42.70	43.13	2,789	+0.74(+1.75%)
Apr 19, 2010	41.80	42.52	41.50	42.39	1,580,554	+0.29(+0.70%)
Apr 16, 2010	42.74	43.18	42.02	42.10	1,816,894	-0.84(-1.95%)
Apr 15, 2010	43.65	43.86	42.91	42.94	1,897,148	-0.95(-2.17%)
Apr 14, 2010	43.49	44.54	43.33	43.89	2,675,569	+0.62(+1.44%)
Apr 13, 2010	42.83	43.49	42.52	43.27	1,898,986	+0.48(+1.13%)
Apr 12, 2010	43.34	43.34	42.69	42.78	1,279,317	-0.32(-0.75%)
Apr 09, 2010	43.15	43.49	42.73	43.10	1,282,687	+0.17(+0.39%)
Apr 08, 2010	42.74	43.11	41.88	42.94	1,077,423	+0.04(+0.09%)
Apr 07, 2010	43.22	43.34	42.63	42.90	1,857,687	-0.32(-0.75%)
Apr 06, 2010	43.03	43.63	42.80	43.22	1,707,680	+0.10(+0.22%)
Apr 05, 2010	42.40	43.34	41.95	43.13	3,088,631	+0.89(+2.10%)
Apr 01, 2010	42.27	42.24	42.24	42.24	1,386,399	+0.31(+0.74%)
Mar 31, 2010	42.22	42.48	41.90	41.93	1,005,364	-0.54(-1.26%)
Mar 30, 2010	42.72	42.83	42.14	42.47	976,546	-0.25(-0.58%)
Mar 29, 2010	42.58	43.05	42.33	42.71	984,785	+0.33(+0.78%)
Mar 26, 2010	42.24	42.77	42.06	42.38	1,534,500	+0.18(+0.43%)
Mar 25, 2010	42.58	43.12	42.19	42.20	1,527,180	-0.09(-0.21%)
Mar 24, 2010	43.21	43.32	42.11	42.29	2,047,191	-1.16(-2.67%)
Mar 23, 2010	43.16	43.64	42.80	43.45	1,095,247	+1.31(+3.12%)
Mar 22, 2010	42.21	43.29	41.97	42.13	1,305,496	-0.34(-0.81%)
Mar 19, 2010	42.83	43.20	42.02	42.48	1,756,800	-0.12(-0.29%)
Mar 18, 2010	42.94	43.31	42.52	42.60	1,365,704	-0.23(-0.55%)
Mar 17, 2010	42.83	43.38	42.79	42.84	1,378,226	+0.19(+0.45%)
Mar 16, 2010	42.22	42.70	42.03	42.65	855,160	+0.46(+1.08%)
Mar 15, 2010	41.73	42.32	41.68	42.19	1,095,540	+0.41(+0.98%)
Mar 12, 2010	42.13	42.13	41.30	41.78	891,202	-0.11(-0.26%)
Mar 11, 2010	41.21	42.08	41.17	41.89	1,456,499	+0.32(+0.78%)
Mar 10, 2010	40.85	41.63	40.65	41.57	1,207,313	+0.64(+1.56%)
Mar 09, 2010	40.51	41.18	40.41	40.93	948,348	+0.32(+0.78%)
Mar 08, 2010	40.87	41.28	40.56	40.62	724,118	-0.29(-0.72%)
Mar 05, 2010	39.76	41.01	39.69	40.91	1,498,663	+1.49(+3.78%)
Mar 04, 2010	39.57	39.63	39.17	39.42	1,250,872	+0.10(+0.26%)
Mar 03, 2010	39.24	39.93	38.93	39.32	1,251,250	+0.15(+0.39%)
Mar 02, 2010	39.22	39.32	38.51	39.16	1,833,072	+0.24(+0.62%)

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.