Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.43	31.97	31.29	31.43	60,702,948	-0.62(-1.93%)
May 27, 2010	31.41	32.07	31.23	32.05	51,516,136	+1.72(+5.68%)
May 26, 2010	30.81	31.08	30.25	30.32	64,767,304	-0.46(-1.48%)
May 25, 2010	29.98	30.82	29.82	30.78	82,165,848	-0.12(-0.40%)
May 24, 2010	31.18	31.43	30.87	30.90	40,964,012	-0.72(-2.28%)
May 21, 2010	30.58	31.66	30.51	31.62	80,233,024	+0.75(+2.44%)
May 20, 2010	30.70	31.39	30.62	30.87	57,607	-1.11(-3.48%)
May 19, 2010	31.79	32.09	31.45	31.98	63,716,004	+0.12(+0.39%)
May 18, 2010	32.87	32.93	31.69	31.86	60,203,876	-0.89(-2.72%)
May 17, 2010	32.63	32.78	31.81	32.75	50,939,064	+0.23(+0.72%)
May 14, 2010	32.51	33.12	32.23	32.51	62,062,500	-0.95(-2.84%)
May 13, 2010	33.67	33.90	33.38	33.46	45,627,596	-0.39(-1.15%)
May 12, 2010	33.81	34.11	33.76	33.85	42,719,768	+0.33(+0.97%)
May 11, 2010	33.94	34.05	33.46	33.53	65,102,436	-0.55(-1.62%)
May 10, 2010	33.91	34.10	33.80	34.08	97,325,264	+2.07(+6.48%)
May 07, 2010	32.40	32.72	31.41	32.01	101,749,648	+0.81(+2.59%)
May 06, 2010	30.83	33.56	30.74	31.20	502,976	-2.32(-6.91%)
May 05, 2010	33.66	33.98	33.48	33.52	62,715,880	-0.72(-2.09%)
May 04, 2010	34.73	34.75	34.09	34.23	66,007,836	-1.41(-3.96%)
May 03, 2010	35.45	35.77	35.39	35.64	33,895,776	+0.25(+0.72%)
Apr 30, 2010	35.85	35.89	35.30	35.39	38,155,840	-0.45(-1.25%)
Apr 29, 2010	35.68	35.92	35.58	35.84	32,911,076	+0.55(+1.55%)
Apr 28, 2010	35.57	35.64	34.91	35.29	50,575,848	+0.01(+0.02%)
Apr 27, 2010	36.23	36.48	35.20	35.28	48,399	-1.48(-4.02%)
Apr 26, 2010	36.83	36.91	36.68	36.76	30,242,934	+0.04(+0.11%)
Apr 23, 2010	36.30	36.74	36.18	36.72	28,059,180	+0.27(+0.75%)
Apr 22, 2010	36.22	36.51	35.98	36.45	34,021,604	-0.33(-0.90%)
Apr 21, 2010	36.87	36.94	36.59	36.78	23,980,590	-0.24(-0.65%)
Apr 20, 2010	37.07	37.13	36.93	37.02	21,585,922	+0.23(+0.62%)
Apr 19, 2010	36.48	36.82	36.35	36.79	30,222,190	-0.10(-0.26%)
Apr 16, 2010	37.39	37.53	36.70	36.89	46,655,832	-0.83(-2.21%)
Apr 15, 2010	37.52	37.78	37.49	37.72	20,808,524	-0.03(-0.07%)
Apr 14, 2010	37.52	37.78	37.41	37.75	31,924,060	+0.49(+1.33%)
Apr 13, 2010	37.33	37.36	36.98	37.26	13,981,865	-0.03(-0.09%)
Apr 12, 2010	37.29	37.40	37.21	37.29	18,437,720	+0.12(+0.32%)
Apr 09, 2010	36.80	37.22	36.79	37.17	26,339,338	+0.48(+1.31%)
Apr 08, 2010	36.33	36.72	36.25	36.69	21,298,694	-0.04(-0.11%)
Apr 07, 2010	36.79	36.86	36.59	36.73	30,095,316	-0.26(-0.70%)
Apr 06, 2010	36.71	37.04	36.67	36.99	23,101,708	-0.16(-0.42%)
Apr 05, 2010	37.03	37.20	36.91	37.15	22,192,022	+0.09(+0.25%)
Apr 01, 2010	36.78	37.05	37.05	37.05	31,509,020	+0.64(+1.77%)
Mar 31, 2010	36.27	36.54	36.19	36.41	34,904,804	+0.00(+0.00%)
Mar 30, 2010	36.53	36.62	36.24	36.41	25,780,442	+0.00(+0.00%)
Mar 29, 2010	36.28	36.45	36.22	36.41	20,918,410	+0.31(+0.85%)
Mar 26, 2010	35.99	36.24	35.88	36.10	36,078,732	+0.35(+0.98%)
Mar 25, 2010	36.07	36.20	35.71	35.75	28,647,836	-0.02(-0.05%)
Mar 24, 2010	35.77	35.91	35.62	35.77	28,034,394	-0.60(-1.64%)
Mar 23, 2010	36.14	36.43	36.00	36.37	23,881,680	+0.25(+0.70%)
Mar 22, 2010	35.54	36.16	35.51	36.12	26,712,464	+0.10(+0.29%)
Mar 19, 2010	36.33	36.36	35.84	36.01	27,397,434	-0.37(-1.02%)
Mar 18, 2010	36.48	36.54	36.15	36.39	24,445,318	-0.21(-0.58%)
Mar 17, 2010	36.54	36.75	36.49	36.60	26,752,844	+0.20(+0.54%)
Mar 16, 2010	36.07	36.44	35.98	36.40	24,166,486	+0.46(+1.27%)
Mar 15, 2010	35.76	35.96	35.74	35.95	15,655,055	-0.25(-0.70%)
Mar 12, 2010	36.25	36.26	36.01	36.20	18,055,022	+0.24(+0.67%)
Mar 11, 2010	35.81	36.00	35.65	35.96	20,019,322	+0.14(+0.38%)
Mar 10, 2010	35.68	35.99	35.63	35.82	20,972,912	+0.15(+0.42%)
Mar 09, 2010	35.43	35.84	35.41	35.68	23,610,212	-0.08(-0.24%)
Mar 08, 2010	35.81	35.91	35.65	35.76	17,428,984	+0.00(+0.00%)
Mar 05, 2010	35.32	35.81	35.26	35.76	28,683,692	+0.68(+1.95%)
Mar 04, 2010	35.21	35.27	34.88	35.08	19,442,354	-0.09(-0.26%)
Mar 03, 2010	35.06	35.39	35.01	35.17	23,511,770	+0.42(+1.20%)
Mar 02, 2010	34.73	34.99	34.58	34.75	21,733,344	+0.26(+0.75%)

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.