Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.79	37.84	36.72	36.79	1,572,705	-0.45(-1.21%)
May 27, 2010	37.34	37.72	36.47	37.24	2,184,188	+0.64(+1.75%)
May 26, 2010	36.46	37.42	36.17	36.60	13,149,421	+0.73(+2.04%)
May 25, 2010	34.81	36.12	32.92	35.87	4,515,750	-0.27(-0.75%)
May 24, 2010	35.25	37.03	35.25	36.14	3,327,808	+0.69(+1.95%)
May 21, 2010	34.71	36.12	34.26	35.45	3,973,614	+0.57(+1.63%)
May 20, 2010	35.92	36.15	34.20	34.88	5,216	-1.79(-4.88%)
May 19, 2010	36.82	37.13	35.97	36.67	2,928,951	-0.49(-1.32%)
May 18, 2010	37.93	38.39	36.39	37.16	3,240,233	+0.15(+0.41%)
May 17, 2010	38.34	38.62	36.00	37.01	3,248,396	-1.34(-3.49%)
May 14, 2010	38.35	39.28	37.51	38.35	2,117,441	-1.04(-2.64%)
May 13, 2010	39.16	39.98	39.16	39.39	2,285,473	+0.55(+1.43%)
May 12, 2010	39.00	39.81	38.35	38.84	3,764,997	+0.26(+0.66%)
May 11, 2010	38.46	38.69	38.33	38.58	1,847,852	+0.01(+0.03%)
May 10, 2010	38.19	38.64	37.24	38.57	3,226,930	+2.87(+8.04%)
May 07, 2010	36.52	36.52	33.36	35.70	5,840,950	-0.14(-0.39%)
May 06, 2010	35.86	38.36	30.00	35.84	400	-2.19(-5.76%)
May 05, 2010	39.35	39.95	37.53	38.03	3,914,304	-2.15(-5.35%)
May 04, 2010	40.18	41.22	40.06	40.18	1,757,901	-1.57(-3.76%)
May 03, 2010	41.17	41.95	40.78	41.75	1,402,156	+1.15(+2.83%)
Apr 30, 2010	40.61	41.26	40.37	40.60	1,454,168	-0.17(-0.42%)
Apr 29, 2010	41.13	41.15	40.02	40.77	1,646,270	-0.01(-0.02%)
Apr 28, 2010	40.12	40.98	40.07	40.78	1,825,323	+0.80(+2.00%)
Apr 27, 2010	41.10	42.94	39.18	39.98	5,841,732	-0.72(-1.77%)
Apr 26, 2010	39.65	40.80	39.59	40.70	3,800,332	+0.91(+2.29%)
Apr 23, 2010	39.54	39.86	39.35	39.79	2,031,079	-0.01(-0.03%)
Apr 22, 2010	39.23	39.90	38.40	39.80	1,625,921	+0.70(+1.79%)
Apr 21, 2010	38.76	39.25	38.40	39.10	5,550	+0.34(+0.88%)
Apr 20, 2010	39.14	39.59	38.58	38.76	1,269,436	-0.19(-0.49%)
Apr 19, 2010	38.89	39.45	38.14	38.95	2,055,358	-0.24(-0.61%)
Apr 16, 2010	39.92	39.92	38.89	39.19	2,473,798	-0.76(-1.90%)
Apr 15, 2010	39.97	40.51	39.75	39.95	2,660,258	+0.15(+0.38%)
Apr 14, 2010	39.71	40.04	39.47	39.80	2,237,889	+0.50(+1.27%)
Apr 13, 2010	39.04	39.45	38.92	39.30	875,696	+0.26(+0.67%)
Apr 12, 2010	39.78	39.99	38.86	39.04	697,111	-0.70(-1.76%)
Apr 09, 2010	39.41	39.96	39.28	39.74	646,470	+0.28(+0.71%)
Apr 08, 2010	38.90	40.00	38.61	39.46	1,583,157	+0.54(+1.39%)
Apr 07, 2010	38.73	39.16	38.70	38.92	1,292,920	-0.06(-0.15%)
Apr 06, 2010	38.75	39.04	38.59	38.98	1,458,689	+0.15(+0.39%)
Apr 05, 2010	38.88	39.14	38.66	38.83	1,453,307	-0.17(-0.44%)
Apr 01, 2010	39.24	39.00	39.00	39.00	1,149,400	+0.04(+0.10%)
Mar 31, 2010	38.72	39.03	38.51	38.96	1,758,149	+0.06(+0.15%)
Mar 30, 2010	38.76	39.06	38.74	38.90	1,027,934	-0.08(-0.21%)
Mar 29, 2010	39.42	39.50	38.56	38.98	1,154,913	-0.02(-0.05%)
Mar 26, 2010	39.34	39.40	38.57	39.00	1,835,877	-0.01(-0.03%)
Mar 25, 2010	39.49	39.80	38.51	39.01	1,536,047	-0.22(-0.56%)
Mar 24, 2010	38.68	39.41	38.39	39.23	3,003,278	+0.24(+0.62%)
Mar 23, 2010	38.00	39.20	37.89	38.99	2,264,197	+0.83(+2.18%)
Mar 22, 2010	38.11	38.73	37.89	38.16	2,738,653	+0.02(+0.05%)
Mar 19, 2010	37.67	38.18	37.50	38.14	3,551,951	+0.60(+1.60%)
Mar 18, 2010	37.98	38.16	37.28	37.54	2,357,513	-0.33(-0.87%)
Mar 17, 2010	37.65	38.23	37.23	37.87	5,974,097	+1.58(+4.35%)
Mar 16, 2010	36.77	37.88	36.07	36.29	1,437,284	-0.52(-1.41%)
Mar 15, 2010	36.70	36.81	36.57	36.81	759,732	-0.14(-0.38%)
Mar 12, 2010	37.00	37.20	36.67	36.95	1,587,974	-0.08(-0.22%)
Mar 11, 2010	36.37	37.33	36.04	37.03	2,585,046	+0.44(+1.20%)
Mar 10, 2010	35.99	37.39	35.78	36.59	5,213,273	+0.58(+1.61%)
Mar 09, 2010	35.83	36.41	35.25	36.01	1,810,446	-0.07(-0.19%)
Mar 08, 2010	35.68	36.32	35.62	36.08	1,859,235	+0.09(+0.25%)
Mar 05, 2010	35.70	36.15	35.23	35.99	1,006,779	+0.59(+1.67%)
Mar 04, 2010	35.94	36.02	35.02	35.40	1,105,603	-0.32(-0.90%)
Mar 03, 2010	36.25	37.00	35.30	35.72	1,644,008	-0.62(-1.71%)
Mar 02, 2010	35.77	36.79	35.50	36.34	1,887,996	-0.21(-0.57%)
Mar 01, 2010	36.37	37.75	36.08	36.55	2,665,843	+0.12(+0.33%)
Feb 26, 2010	35.08	36.97	34.92	36.43	4,942,594	+1.43(+4.09%)
Feb 25, 2010	33.42	35.68	32.86	35.00	4,078,032	+1.27(+3.77%)
Feb 24, 2010	33.70	33.88	32.58	33.73	1,601,285	+0.41(+1.23%)
Feb 23, 2010	33.45	33.74	32.95	33.32	2,233,261	+0.31(+0.94%)
Feb 22, 2010	32.90	33.48	32.63	33.01	2,091,744	+0.39(+1.20%)
Feb 19, 2010	32.33	32.90	32.31	32.62	825,414	+0.06(+0.18%)
Feb 18, 2010	32.82	33.00	32.36	32.56	2,623,199	-0.18(-0.55%)
Feb 17, 2010	32.55	33.45	32.47	32.74	1,809,136	+0.36(+1.11%)
Feb 16, 2010	32.49	32.96	32.25	32.38	1,591,459	+0.13(+0.40%)
Feb 12, 2010	31.47	32.25	32.25	32.25	1,194,500	+0.41(+1.29%)
Feb 11, 2010	31.99	32.21	31.52	31.84	914,473	-0.17(-0.53%)
Feb 10, 2010	31.30	32.10	31.23	32.01	2,358,191	+0.60(+1.91%)
Feb 09, 2010	30.81	31.53	30.25	31.41	2,499,888	+0.80(+2.61%)
Feb 08, 2010	31.76	32.25	30.04	30.61	9,274,085	-0.14(-0.46%)
Feb 05, 2010	30.25	31.13	29.45	30.75	3,195,917	+0.30(+0.99%)
Feb 04, 2010	31.08	31.22	29.75	30.45	2,196,282	-0.89(-2.84%)
Feb 03, 2010	30.76	31.74	30.76	31.34	1,187,938	+0.56(+1.82%)
Feb 02, 2010	31.35	31.88	30.50	30.78	615,285	-0.95(-2.99%)
Feb 01, 2010	32.04	32.36	30.31	31.73	1,365,427	-0.09(-0.28%)
Jan 29, 2010	31.67	32.17	31.18	31.82	1,940,277	-0.57(-1.76%)
Jan 28, 2010	32.50	32.68	31.11	32.39	1,340,907	+0.26(+0.81%)
Jan 27, 2010	32.13	33.06	31.83	32.13	528,129	-0.34(-1.05%)
Jan 26, 2010	32.12	32.78	32.09	32.47	2,241,725	+0.06(+0.19%)
Jan 25, 2010	32.30	32.75	32.00	32.41	1,927,540	-0.24(-0.74%)
Jan 22, 2010	32.62	33.56	32.39	32.65	1,852,373	-0.17(-0.52%)
Jan 21, 2010	32.71	33.30	32.61	32.82	4,685,343	-0.09(-0.27%)
Jan 20, 2010	32.71	33.33	32.56	32.91	3,388,526	+0.27(+0.83%)
Jan 19, 2010	32.34	33.33	32.29	32.64	3,178,695	+0.62(+1.94%)
Jan 15, 2010	32.26	32.02	32.02	32.02	1,274,600	-0.42(-1.29%)
Jan 14, 2010	32.69	33.55	32.28	32.44	1,622,995	-0.32(-0.98%)
Jan 13, 2010	33.31	33.31	31.89	32.76	2,656,517	-0.79(-2.35%)
Jan 12, 2010	33.15	35.00	32.36	33.55	4,707,866	-0.24(-0.71%)
Jan 11, 2010	32.57	34.08	32.03	33.79	4,502,973	+1.54(+4.78%)
Jan 08, 2010	31.80	33.42	31.19	32.25	3,729,080	+0.48(+1.51%)
Jan 07, 2010	31.99	32.17	31.06	31.77	3,596,821	+0.03(+0.09%)
Jan 06, 2010	29.66	32.14	29.52	31.74	5,184,215	+1.96(+6.58%)
Jan 05, 2010	28.31	29.87	28.12	29.78	2,738,006	+1.41(+4.97%)
Jan 04, 2010	27.91	28.78	27.58	28.37	1,809,822	+0.76(+2.75%)
Dec 31, 2009	27.74	27.61	27.61	27.61	237,000	-0.09(-0.32%)
Dec 30, 2009	27.63	27.76	27.43	27.70	1,632,510	-0.06(-0.22%)
Dec 29, 2009	28.34	28.47	27.25	27.76	1,086,725	-0.46(-1.63%)
Dec 28, 2009	28.91	29.04	28.02	28.22	798,729	-0.63(-2.18%)
Dec 24, 2009	28.92	29.00	28.66	28.85	252,022	-0.02(-0.07%)
Dec 23, 2009	28.81	29.45	28.16	28.87	2,430,938	+0.26(+0.91%)
Dec 22, 2009	28.54	28.75	28.22	28.61	3,489,149	+0.30(+1.06%)
Dec 21, 2009	27.84	29.17	27.57	28.31	7,093,079	+0.81(+2.95%)
Dec 18, 2009	26.42	27.50	26.14	27.50	10,442,213	+1.46(+5.61%)
Dec 17, 2009	25.81	26.43	25.67	26.04	7,099,110	-0.06(-0.23%)
Dec 16, 2009	26.27	26.54	24.83	26.10	11,926,277	-0.10(-0.38%)
Dec 15, 2009	28.02	28.30	26.11	26.20	6,196,750	-2.30(-8.07%)
Dec 14, 2009	29.00	29.19	28.11	28.50	4,643,724	-1.14(-3.85%)
Dec 11, 2009	28.93	30.00	28.80	29.64	7,514,732	+4.02(+15.67%)

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.