Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.42	33.11	32.16	32.42	15,366,654	-0.37(-1.14%)
May 27, 2010	31.74	32.87	31.74	32.80	18,130,408	+1.76(+5.66%)
May 26, 2010	32.09	32.25	30.87	31.04	129,299	-0.67(-2.13%)
May 25, 2010	30.87	31.72	30.58	31.72	21,966	-0.03(-0.10%)
May 24, 2010	32.46	32.53	31.66	31.75	12,725,857	-0.63(-1.96%)
May 21, 2010	30.55	32.58	30.38	32.38	23,048,158	+0.98(+3.11%)
May 20, 2010	31.65	32.39	31.36	31.41	81,108	-1.26(-3.86%)
May 19, 2010	32.00	33.16	31.83	32.67	19,179,282	+0.27(+0.83%)
May 18, 2010	33.80	33.94	31.93	32.40	21,504	-1.12(-3.35%)
May 17, 2010	33.55	33.94	32.37	33.52	18,504,332	+0.47(+1.43%)
May 14, 2010	33.05	34.24	32.58	33.05	33,798,344	-1.76(-5.07%)
May 13, 2010	35.66	35.83	34.74	34.81	12,353,392	-1.05(-2.93%)
May 12, 2010	35.42	35.95	35.11	35.86	12,080,981	+0.63(+1.78%)
May 11, 2010	35.75	36.00	35.23	35.24	14,574	+0.20(+0.56%)
May 10, 2010	34.94	35.10	34.62	35.04	20,648,530	+2.02(+6.13%)
May 07, 2010	34.35	34.84	32.94	33.02	37,860,148	-0.73(-2.17%)
May 06, 2010	36.07	36.71	32.66	33.75	4,600	-3.02(-8.21%)
May 05, 2010	37.12	37.56	35.72	36.77	18,487,216	-0.53(-1.42%)
May 04, 2010	37.98	38.06	36.96	37.29	33,417	-1.09(-2.84%)
May 03, 2010	37.58	38.52	37.51	38.38	9,311,538	+0.88(+2.34%)
Apr 30, 2010	38.64	39.06	37.25	37.51	17,239,700	-1.20(-3.11%)
Apr 29, 2010	37.92	38.88	37.74	38.71	15,510,723	+1.24(+3.30%)
Apr 28, 2010	37.60	37.71	37.02	37.47	11,724,185	+0.24(+0.63%)
Apr 27, 2010	37.99	38.62	37.09	37.24	32,384	-1.10(-2.86%)
Apr 26, 2010	38.32	39.01	38.07	38.34	13,726,832	-0.74(-1.89%)
Apr 23, 2010	38.97	40.00	38.76	39.08	21,487,948	+1.04(+2.74%)
Apr 22, 2010	37.13	38.31	36.74	38.03	15,819,881	+0.63(+1.70%)
Apr 21, 2010	37.40	37.72	37.00	37.40	64,827	-0.17(-0.45%)
Apr 20, 2010	37.50	37.64	37.02	37.57	10,768	+0.36(+0.96%)
Apr 19, 2010	36.44	37.24	36.29	37.21	12,945,499	+0.54(+1.46%)
Apr 16, 2010	37.81	37.90	35.93	36.68	22,545,564	-1.28(-3.36%)
Apr 15, 2010	37.59	37.96	37.42	37.95	11,711,680	+0.17(+0.45%)
Apr 14, 2010	36.97	37.92	36.77	37.78	17,327,686	+1.20(+3.27%)
Apr 13, 2010	36.10	36.64	36.05	36.59	13,453,149	+0.37(+1.01%)
Apr 12, 2010	35.79	36.25	35.73	36.22	9,579,914	+0.54(+1.50%)
Apr 09, 2010	35.53	35.85	35.41	35.68	8,133,283	+0.15(+0.44%)
Apr 08, 2010	34.33	35.65	34.20	35.53	12,798,501	+1.07(+3.12%)
Apr 07, 2010	34.87	35.27	34.18	34.46	12,044,243	-0.61(-1.74%)
Apr 06, 2010	34.47	35.08	34.40	35.07	9,611,714	+0.63(+1.82%)
Apr 05, 2010	34.02	34.71	33.94	34.44	9,661,623	+0.53(+1.56%)
Apr 01, 2010	33.90	33.91	33.91	33.91	7,398,109	+0.36(+1.07%)
Mar 31, 2010	33.35	33.83	33.20	33.55	8,463,389	-0.02(-0.07%)
Mar 30, 2010	33.59	33.74	33.40	33.58	6,838,597	-0.01(-0.02%)
Mar 29, 2010	33.42	33.75	33.20	33.59	7,218,771	+0.29(+0.88%)
Mar 26, 2010	33.66	33.82	33.12	33.29	8,424,927	-0.24(-0.72%)
Mar 25, 2010	33.50	34.23	33.36	33.54	10,764,115	+0.33(+1.00%)
Mar 24, 2010	33.23	33.57	33.08	33.21	9,296,525	-0.19(-0.56%)
Mar 23, 2010	33.28	33.50	33.05	33.39	10,611,388	+0.13(+0.39%)
Mar 22, 2010	32.31	33.39	32.25	33.26	11,355,405	+0.61(+1.86%)
Mar 19, 2010	33.38	33.42	32.61	32.65	13,251,013	-0.54(-1.63%)
Mar 18, 2010	33.12	33.25	32.78	33.20	6,816,729	-0.01(-0.02%)
Mar 17, 2010	33.34	33.45	32.95	33.21	11,043,525	+0.07(+0.22%)
Mar 16, 2010	33.09	33.22	32.75	33.13	7,170,521	+0.18(+0.54%)
Mar 15, 2010	32.62	33.04	32.56	32.95	8,800,001	-0.05(-0.15%)
Mar 12, 2010	32.78	33.20	32.74	33.00	11,689,883	+0.53(+1.62%)
Mar 11, 2010	32.04	32.51	31.93	32.48	9,431,952	+0.32(+0.98%)
Mar 10, 2010	32.34	32.34	31.84	32.16	9,570,976	+0.02(+0.05%)
Mar 09, 2010	32.02	32.34	31.86	32.14	8,354,419	-0.01(-0.03%)
Mar 08, 2010	32.57	32.66	32.07	32.15	9,647,528	-0.40(-1.22%)
Mar 05, 2010	31.66	32.59	31.66	32.55	12,520,080	+1.06(+3.37%)
Mar 04, 2010	31.00	31.58	30.93	31.49	10,990,649	+0.49(+1.59%)
Mar 03, 2010	31.14	31.54	30.91	31.00	10,154,457	-0.09(-0.29%)
Mar 02, 2010	30.87	31.53	30.85	31.08	12,274,177	+0.21(+0.68%)

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.