Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.08	35.78	34.97	35.08	55,293,664	-0.58(-1.63%)
May 27, 2010	35.10	35.71	34.87	35.66	55,002,660	+1.25(+3.62%)
May 26, 2010	34.86	35.08	34.30	34.41	35,980	-0.23(-0.67%)
May 25, 2010	34.23	34.68	33.92	34.64	24,353	-0.28(-0.80%)
May 24, 2010	35.24	35.39	34.89	34.92	48,011,144	-0.40(-1.13%)
May 21, 2010	34.32	35.36	34.32	35.32	91,019,160	-0.32(-0.91%)
May 20, 2010	35.19	35.76	35.00	35.65	59,658	-0.59(-1.62%)
May 19, 2010	36.24	36.52	35.97	36.23	63,294,636	-0.20(-0.54%)
May 18, 2010	37.16	37.29	36.22	36.43	82,006	-0.28(-0.76%)
May 17, 2010	36.98	37.06	36.12	36.71	55,024,564	-0.19(-0.52%)
May 14, 2010	36.90	37.56	36.50	36.90	66,900,108	-0.66(-1.76%)
May 13, 2010	37.64	37.87	37.32	37.56	46,178,080	+0.05(+0.14%)
May 12, 2010	37.50	37.91	37.42	37.51	43,761,952	+0.11(+0.29%)
May 11, 2010	37.54	37.71	37.27	37.40	11,670	-0.19(-0.51%)
May 10, 2010	37.36	37.69	37.18	37.59	66,503,212	+0.88(+2.40%)
May 07, 2010	37.17	37.41	36.44	36.71	119,751,256	-0.03(-0.08%)
May 06, 2010	36.72	38.17	33.69	36.74	25,808	-1.39(-3.65%)
May 05, 2010	38.30	38.54	37.95	38.13	52,509,184	-0.18(-0.46%)
May 04, 2010	38.70	38.76	38.03	38.31	64,580	-0.79(-2.02%)
May 03, 2010	39.25	39.31	38.71	39.10	53,341,004	+0.04(+0.10%)
Apr 30, 2010	39.71	39.94	39.03	39.05	75,938,208	-0.51(-1.30%)
Apr 29, 2010	39.45	40.14	39.33	39.57	81,905,512	-0.31(-0.77%)
Apr 28, 2010	39.69	40.07	39.54	39.87	57,685,732	+0.53(+1.35%)
Apr 27, 2010	39.77	40.34	39.30	39.34	24,638	-0.59(-1.47%)
Apr 26, 2010	39.78	40.07	39.72	39.93	31,646,400	+0.03(+0.07%)
Apr 23, 2010	39.48	39.92	39.29	39.90	42,238,440	+0.39(+0.99%)
Apr 22, 2010	39.49	39.61	39.31	39.51	37,567,844	-0.21(-0.52%)
Apr 21, 2010	39.72	40.01	39.52	39.72	361,026	-0.03(-0.07%)
Apr 20, 2010	39.54	39.89	39.48	39.75	10,465	+0.43(+1.08%)
Apr 19, 2010	39.04	39.44	38.94	39.32	44,571,552	+0.17(+0.44%)
Apr 16, 2010	39.26	39.59	39.02	39.15	58,766,392	-0.19(-0.48%)
Apr 15, 2010	39.48	39.60	39.27	39.34	29,001,108	-0.20(-0.51%)
Apr 14, 2010	39.60	39.66	39.39	39.54	32,584,220	-0.03(-0.07%)
Apr 13, 2010	39.46	39.63	39.23	39.57	33,277,086	-0.03(-0.07%)
Apr 12, 2010	39.65	39.79	39.52	39.60	31,530,054	-0.03(-0.07%)
Apr 09, 2010	39.25	39.75	39.23	39.63	36,613,340	+0.52(+1.33%)
Apr 08, 2010	38.62	39.32	38.52	39.11	41,751,536	+0.30(+0.77%)
Apr 07, 2010	39.09	39.10	38.59	38.81	42,568,328	-0.32(-0.82%)
Apr 06, 2010	39.18	39.39	39.07	39.13	34,317,636	-0.17(-0.43%)
Apr 05, 2010	39.10	39.39	39.03	39.30	36,268,632	+0.33(+0.86%)
Apr 01, 2010	38.77	38.96	38.96	38.96	34,036,476	+0.36(+0.94%)
Mar 31, 2010	38.58	38.72	38.38	38.60	38,787,140	-0.04(-0.10%)
Mar 30, 2010	38.72	38.78	38.49	38.64	30,788,344	-0.14(-0.37%)
Mar 29, 2010	38.42	38.89	38.37	38.78	45,328,484	+0.44(+1.14%)
Mar 26, 2010	38.29	38.54	38.13	38.35	53,020,360	+0.14(+0.36%)
Mar 25, 2010	38.50	38.56	38.17	38.21	36,606,176	-0.12(-0.30%)
Mar 24, 2010	38.36	38.53	38.17	38.32	34,276,188	-0.26(-0.67%)
Mar 23, 2010	38.58	38.60	38.29	38.58	42,934,528	-0.01(-0.03%)
Mar 22, 2010	38.32	38.73	38.22	38.59	37,118,100	-0.04(-0.10%)
Mar 19, 2010	39.10	39.12	38.28	38.63	79,065,384	-0.20(-0.52%)
Mar 18, 2010	38.90	39.04	38.62	38.84	44,987,172	+0.02(+0.04%)
Mar 17, 2010	38.56	39.07	38.50	38.82	67,275,624	+0.46(+1.19%)
Mar 16, 2010	38.35	38.43	38.03	38.36	60,915,952	+0.16(+0.41%)
Mar 15, 2010	38.03	38.21	37.98	38.21	38,296,396	-0.29(-0.75%)
Mar 12, 2010	38.95	38.95	38.32	38.50	40,540,504	-0.24(-0.62%)
Mar 11, 2010	38.84	38.93	38.60	38.74	33,608,916	+0.00(+0.00%)
Mar 10, 2010	38.70	38.85	38.48	38.74	43,052,256	+0.25(+0.66%)
Mar 09, 2010	38.22	38.72	38.16	38.48	50,325,172	+0.17(+0.45%)
Mar 08, 2010	38.48	38.49	38.17	38.31	35,220,636	+0.01(+0.02%)
Mar 05, 2010	38.01	38.33	37.91	38.31	46,571,684	+0.62(+1.64%)
Mar 04, 2010	37.71	37.82	37.50	37.69	38,107,928	-0.02(-0.05%)
Mar 03, 2010	37.90	38.02	37.68	37.71	38,660,960	-0.03(-0.09%)
Mar 02, 2010	37.84	37.91	37.54	37.74	43,075,696	+0.05(+0.14%)

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.