Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.20	28.56	28.06	28.20	152,990,592	-0.47(-1.65%)
May 27, 2010	28.09	28.72	27.89	28.67	198,865,648	+1.64(+6.05%)
May 26, 2010	27.33	27.77	26.97	27.04	3,310	-0.01(-0.05%)
May 25, 2010	26.25	27.10	26.06	27.05	37,836	-0.30(-1.08%)
May 24, 2010	27.66	27.85	27.31	27.35	122,871,456	-0.29(-1.04%)
May 21, 2010	26.43	27.67	26.40	27.64	228,959,632	+0.54(+1.99%)
May 20, 2010	26.75	27.43	26.65	27.10	44,536	-1.07(-3.81%)
May 19, 2010	28.05	28.35	27.65	28.17	175,161,104	-0.27(-0.96%)
May 18, 2010	29.34	29.45	28.35	28.44	13,981	-0.61(-2.10%)
May 17, 2010	29.16	29.36	28.42	29.05	137,430,704	-0.18(-0.61%)
May 14, 2010	29.23	29.65	28.94	29.23	152,795,888	-0.61(-2.06%)
May 13, 2010	30.12	30.29	29.82	29.84	96,781,448	-0.12(-0.40%)
May 12, 2010	30.00	30.17	29.90	29.96	99,896,592	+0.21(+0.70%)
May 11, 2010	30.13	30.20	29.74	29.75	17,313	-0.55(-1.81%)
May 10, 2010	30.03	30.37	29.97	30.30	253,904,400	+2.04(+7.20%)
May 07, 2010	28.39	28.75	27.57	28.26	258,437,088	+0.15(+0.53%)
May 06, 2010	28.13	29.43	27.07	28.12	1,215,118	-1.04(-3.58%)
May 05, 2010	29.40	29.80	29.09	29.16	178,345,520	-0.70(-2.33%)
May 04, 2010	30.63	30.65	29.77	29.86	26,339	-1.44(-4.59%)
May 03, 2010	31.23	31.40	31.01	31.29	64,382,332	+0.17(+0.55%)
Apr 30, 2010	31.48	31.60	31.09	31.12	104,761,032	-0.38(-1.20%)
Apr 29, 2010	31.28	31.54	31.20	31.50	94,463,176	+0.51(+1.65%)
Apr 28, 2010	31.09	31.13	30.56	30.99	93,201,352	+0.26(+0.86%)
Apr 27, 2010	31.51	31.59	30.66	30.73	7,563	-1.14(-3.59%)
Apr 26, 2010	32.07	32.12	31.82	31.87	62,581,860	+0.00(+0.00%)
Apr 23, 2010	31.60	31.91	31.45	31.87	87,455,176	+0.17(+0.54%)
Apr 22, 2010	31.28	31.73	31.08	31.70	98,349,096	+0.13(+0.42%)
Apr 21, 2010	31.61	31.65	31.28	31.57	135	-0.10(-0.33%)
Apr 20, 2010	31.30	31.72	31.42	31.67	22,456	+0.37(+1.18%)
Apr 19, 2010	31.05	31.37	30.83	31.30	120,840,032	-0.13(-0.40%)
Apr 16, 2010	32.01	32.06	31.28	31.42	192,526,288	-0.95(-2.93%)
Apr 15, 2010	32.34	32.55	32.31	32.37	58,725,672	-0.18(-0.55%)
Apr 14, 2010	32.41	32.58	32.26	32.55	58,042,624	+0.47(+1.48%)
Apr 13, 2010	32.05	32.11	31.76	32.08	63,599,208	-0.07(-0.21%)
Apr 12, 2010	32.16	32.32	32.14	32.14	58,853,988	-0.26(-0.80%)
Apr 09, 2010	32.27	34.53	32.22	32.40	63,032,696	+0.20(+0.61%)
Apr 08, 2010	31.88	32.24	31.72	32.20	70,372,480	+0.11(+0.35%)
Apr 07, 2010	32.24	32.32	31.92	32.09	75,181,056	-0.28(-0.87%)
Apr 06, 2010	32.15	32.45	32.13	32.37	58,000,080	+0.09(+0.28%)
Apr 05, 2010	32.15	32.38	32.08	32.28	85,979,072	+0.30(+0.93%)
Apr 01, 2010	31.63	31.99	31.99	31.99	130,090,864	+0.81(+2.61%)
Mar 31, 2010	30.98	31.25	30.97	31.17	71,420,000	+0.09(+0.29%)
Mar 30, 2010	31.04	31.17	30.88	31.08	68,000,216	+0.12(+0.38%)
Mar 29, 2010	30.74	30.98	30.67	30.97	78,314,776	+0.55(+1.80%)
Mar 26, 2010	30.52	30.63	30.16	30.42	94,309,096	+0.15(+0.49%)
Mar 25, 2010	30.35	30.71	30.21	30.27	97,820,712	-0.08(-0.27%)
Mar 24, 2010	30.48	30.61	30.35	30.35	87,934,712	-0.46(-1.49%)
Mar 23, 2010	30.63	30.83	30.49	30.81	68,271,920	+0.21(+0.70%)
Mar 22, 2010	30.17	30.63	30.10	30.60	77,737,760	+0.11(+0.36%)
Mar 19, 2010	30.94	30.99	30.44	30.48	89,168,088	-0.40(-1.29%)
Mar 18, 2010	31.06	31.11	30.74	30.88	99,790,272	-0.24(-0.76%)
Mar 17, 2010	31.09	31.27	30.99	31.12	97,306,048	+0.33(+1.08%)
Mar 16, 2010	30.50	30.80	30.38	30.79	78,911,432	+0.39(+1.29%)
Mar 15, 2010	30.25	30.43	30.22	30.40	58,854,376	-0.22(-0.73%)
Mar 12, 2010	30.86	30.87	30.53	30.62	66,139,236	-0.10(-0.34%)
Mar 11, 2010	30.54	30.75	30.37	30.72	57,311,864	+0.01(+0.02%)
Mar 10, 2010	30.57	30.84	30.50	30.71	99,978,160	+0.21(+0.70%)
Mar 09, 2010	30.20	30.64	30.19	30.50	90,202,880	+0.17(+0.56%)
Mar 08, 2010	30.37	30.48	30.29	30.33	76,626,128	+0.02(+0.07%)
Mar 05, 2010	29.94	30.31	29.83	30.31	105,635,024	+0.77(+2.61%)
Mar 04, 2010	29.72	29.75	29.35	29.54	82,514,096	-0.16(-0.52%)
Mar 03, 2010	29.81	30.06	29.58	29.69	92,932,008	+0.11(+0.38%)
Mar 02, 2010	29.62	29.83	29.49	29.58	89,653,280	+0.26(+0.88%)

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.