Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.09	35.79	34.98	35.09	55,279,024	-0.58(-1.63%)
May 27, 2010	35.11	35.72	34.88	35.67	54,988,096	+1.25(+3.62%)
May 26, 2010	34.87	35.09	34.31	34.42	35,971	-0.23(-0.67%)
May 25, 2010	34.23	34.69	33.93	34.65	24,347	-0.28(-0.80%)
May 24, 2010	35.25	35.40	34.90	34.93	47,998,432	-0.40(-1.13%)
May 21, 2010	34.33	35.37	34.33	35.33	90,995,056	-0.32(-0.91%)
May 20, 2010	35.20	35.77	35.01	35.66	59,643	-0.59(-1.62%)
May 19, 2010	36.25	36.53	35.98	36.24	63,277,880	-0.20(-0.54%)
May 18, 2010	37.17	37.30	36.23	36.44	81,984	-0.28(-0.76%)
May 17, 2010	36.99	37.07	36.13	36.72	55,009,992	-0.19(-0.52%)
May 14, 2010	36.91	37.57	36.51	36.91	66,882,396	-0.66(-1.76%)
May 13, 2010	37.65	37.88	37.33	37.57	46,165,852	+0.05(+0.14%)
May 12, 2010	37.51	37.92	37.43	37.52	43,750,364	+0.11(+0.29%)
May 11, 2010	37.55	37.72	37.28	37.41	11,667	-0.19(-0.51%)
May 10, 2010	37.37	37.70	37.19	37.60	66,485,600	+0.88(+2.40%)
May 07, 2010	37.18	37.42	36.45	36.72	119,719,544	-0.03(-0.08%)
May 06, 2010	36.73	38.18	33.70	36.75	25,801	-1.39(-3.65%)
May 05, 2010	38.31	38.55	37.96	38.14	52,495,280	-0.18(-0.46%)
May 04, 2010	38.71	38.77	38.04	38.32	64,563	-0.79(-2.02%)
May 03, 2010	39.26	39.32	38.73	39.11	53,326,876	+0.04(+0.10%)
Apr 30, 2010	39.72	39.95	39.04	39.07	75,918,096	-0.51(-1.30%)
Apr 29, 2010	39.46	40.15	39.34	39.58	81,883,816	-0.31(-0.77%)
Apr 28, 2010	39.70	40.09	39.55	39.88	57,670,456	+0.53(+1.35%)
Apr 27, 2010	39.78	40.35	39.31	39.35	24,632	-0.59(-1.47%)
Apr 26, 2010	39.79	40.08	39.73	39.94	31,638,020	+0.03(+0.07%)
Apr 23, 2010	39.49	39.93	39.30	39.91	42,227,256	+0.39(+0.99%)
Apr 22, 2010	39.50	39.62	39.32	39.52	37,557,896	-0.21(-0.52%)
Apr 21, 2010	39.73	40.02	39.53	39.73	360,930	-0.03(-0.07%)
Apr 20, 2010	39.56	39.90	39.49	39.76	10,462	+0.43(+1.08%)
Apr 19, 2010	39.05	39.45	38.95	39.33	44,559,748	+0.17(+0.44%)
Apr 16, 2010	39.27	39.60	39.03	39.16	58,750,828	-0.19(-0.48%)
Apr 15, 2010	39.49	39.61	39.28	39.35	28,993,428	-0.20(-0.51%)
Apr 14, 2010	39.61	39.67	39.41	39.55	32,575,592	-0.03(-0.07%)
Apr 13, 2010	39.47	39.64	39.24	39.58	33,268,274	-0.03(-0.07%)
Apr 12, 2010	39.66	39.80	39.53	39.61	31,521,704	-0.03(-0.07%)
Apr 09, 2010	39.26	39.76	39.24	39.64	36,603,644	+0.52(+1.33%)
Apr 08, 2010	38.63	39.33	38.53	39.12	41,740,480	+0.30(+0.77%)
Apr 07, 2010	39.10	39.11	38.60	38.82	42,557,056	-0.32(-0.82%)
Apr 06, 2010	39.19	39.40	39.08	39.14	34,308,548	-0.17(-0.43%)
Apr 05, 2010	39.11	39.41	39.04	39.31	36,259,028	+0.33(+0.86%)
Apr 01, 2010	38.78	38.97	38.97	38.97	34,027,460	+0.36(+0.94%)
Mar 31, 2010	38.59	38.73	38.39	38.61	38,776,868	-0.04(-0.10%)
Mar 30, 2010	38.73	38.79	38.50	38.65	30,780,192	-0.14(-0.37%)
Mar 29, 2010	38.43	38.90	38.38	38.79	45,316,480	+0.44(+1.14%)
Mar 26, 2010	38.30	38.55	38.14	38.36	53,006,320	+0.14(+0.36%)
Mar 25, 2010	38.51	38.58	38.18	38.22	36,596,484	-0.12(-0.30%)
Mar 24, 2010	38.37	38.54	38.18	38.33	34,267,112	-0.26(-0.67%)
Mar 23, 2010	38.59	38.61	38.30	38.59	42,923,160	-0.01(-0.03%)
Mar 22, 2010	38.33	38.74	38.23	38.60	37,108,272	-0.04(-0.10%)
Mar 19, 2010	39.11	39.13	38.29	38.64	79,044,448	-0.20(-0.52%)
Mar 18, 2010	38.91	39.05	38.63	38.85	44,975,260	+0.02(+0.04%)
Mar 17, 2010	38.57	39.08	38.51	38.83	67,257,808	+0.46(+1.19%)
Mar 16, 2010	38.36	38.44	38.04	38.37	60,899,820	+0.16(+0.41%)
Mar 15, 2010	38.04	38.22	37.99	38.22	38,286,256	-0.29(-0.75%)
Mar 12, 2010	38.96	38.96	38.33	38.51	40,529,768	-0.24(-0.62%)
Mar 11, 2010	38.85	38.94	38.61	38.75	33,600,016	+0.00(+0.00%)
Mar 10, 2010	38.71	38.86	38.49	38.75	43,040,856	+0.25(+0.66%)
Mar 09, 2010	38.23	38.73	38.17	38.49	50,311,848	+0.17(+0.45%)
Mar 08, 2010	38.49	38.50	38.18	38.32	35,211,308	+0.01(+0.02%)
Mar 05, 2010	38.02	38.34	37.92	38.32	46,559,352	+0.62(+1.64%)
Mar 04, 2010	37.72	37.83	37.51	37.70	38,097,836	-0.02(-0.05%)
Mar 03, 2010	37.91	38.03	37.69	37.72	38,650,724	-0.03(-0.09%)
Mar 02, 2010	37.85	37.92	37.55	37.75	43,064,288	+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.