Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.91	33.53	32.73	32.91	16,078,854	-0.94(-2.76%)
May 27, 2010	33.09	33.84	32.97	33.84	16,466,061	+1.28(+3.93%)
May 26, 2010	32.01	33.33	31.65	32.56	41,963	+0.74(+2.32%)
May 25, 2010	31.10	31.88	30.73	31.83	26,968,050	-0.16(-0.49%)
May 24, 2010	32.06	32.49	31.62	31.98	14,258,016	-0.38(-1.19%)
May 21, 2010	30.92	32.37	30.92	32.37	20,435,384	+0.87(+2.75%)
May 20, 2010	31.68	32.30	31.50	31.50	27,029,412	-1.38(-4.19%)
May 19, 2010	32.96	33.28	32.58	32.88	18,824,620	-0.33(-1.01%)
May 18, 2010	33.83	34.11	33.01	33.21	171,826	-0.46(-1.37%)
May 17, 2010	33.70	33.82	32.78	33.68	15,371,858	+0.14(+0.41%)
May 14, 2010	33.54	34.25	33.31	33.54	17,208,106	-0.68(-1.99%)
May 13, 2010	34.64	34.99	34.21	34.22	15,685,869	-0.49(-1.40%)
May 12, 2010	34.45	35.66	34.29	34.71	25,929,288	-0.51(-1.44%)
May 11, 2010	35.29	35.70	35.16	35.21	71,630	+0.46(+1.33%)
May 10, 2010	34.85	34.93	34.55	34.75	18,566,262	+1.85(+5.63%)
May 07, 2010	33.34	33.83	32.27	32.90	22,931,030	-0.53(-1.59%)
May 06, 2010	33.52	35.01	30.53	33.43	2,792	-1.86(-5.26%)
May 05, 2010	35.30	35.62	34.54	35.29	18,238,774	-0.74(-2.06%)
May 04, 2010	36.72	36.73	35.76	36.03	13,400,422	-0.96(-2.58%)
May 03, 2010	36.39	37.40	36.28	36.99	11,056,451	+0.71(+1.95%)
Apr 30, 2010	36.62	36.92	36.04	36.28	11,634,216	-0.37(-1.02%)
Apr 29, 2010	35.94	36.82	35.94	36.65	10,740,831	+0.92(+2.56%)
Apr 28, 2010	35.96	35.99	35.41	35.74	11,100,494	-0.03(-0.08%)
Apr 27, 2010	36.22	36.26	35.61	35.76	11,101,247	-0.71(-1.94%)
Apr 26, 2010	36.20	36.57	36.11	36.47	10,138,055	+0.25(+0.68%)
Apr 23, 2010	36.24	36.29	35.93	36.23	7,796,244	+0.01(+0.03%)
Apr 22, 2010	35.75	36.31	35.56	36.22	10,657,429	+0.22(+0.60%)
Apr 21, 2010	35.83	36.19	35.79	36.00	85,449	+0.02(+0.05%)
Apr 20, 2010	35.73	36.09	35.73	35.98	16,771,310	+0.36(+1.02%)
Apr 19, 2010	35.25	35.62	35.04	35.62	9,993,127	+0.33(+0.95%)
Apr 16, 2010	35.67	35.95	35.13	35.28	12,526,169	-0.56(-1.57%)
Apr 15, 2010	35.53	35.95	35.31	35.84	9,328,462	+0.20(+0.55%)
Apr 14, 2010	35.34	35.66	35.22	35.65	9,411,184	+0.35(+1.00%)
Apr 13, 2010	35.32	35.51	35.16	35.29	11,091,711	-0.05(-0.14%)
Apr 12, 2010	35.59	35.77	35.25	35.34	10,572,379	-0.32(-0.91%)
Apr 09, 2010	35.27	36.32	35.10	35.67	21,677,382	+0.54(+1.54%)
Apr 08, 2010	34.74	35.20	34.60	35.12	10,069,770	+0.38(+1.11%)
Apr 07, 2010	34.85	34.95	34.52	34.74	9,385,590	-0.19(-0.54%)
Apr 06, 2010	34.70	35.07	34.56	34.93	12,833,840	+0.19(+0.54%)
Apr 05, 2010	34.74	35.00	34.53	34.74	10,772,529	-0.27(-0.76%)
Apr 01, 2010	34.53	35.01	35.01	35.01	14,829,640	+0.63(+1.83%)
Mar 31, 2010	34.53	34.66	34.28	34.38	10,956,930	-0.19(-0.54%)
Mar 30, 2010	34.59	34.66	34.23	34.56	17,468,720	-0.06(-0.17%)
Mar 29, 2010	34.74	34.88	34.44	34.62	12,755,405	-0.15(-0.42%)
Mar 26, 2010	34.36	35.06	34.32	34.77	23,265,314	+0.22(+0.63%)
Mar 25, 2010	33.96	34.96	33.89	34.55	33,213,418	+0.69(+2.04%)
Mar 24, 2010	33.39	33.90	33.35	33.86	12,384,461	+0.37(+1.12%)
Mar 23, 2010	33.48	33.58	33.21	33.49	7,147,192	+0.06(+0.18%)
Mar 22, 2010	32.96	33.67	32.91	33.43	11,899,437	+0.31(+0.92%)
Mar 19, 2010	33.29	33.46	32.97	33.13	16,988,594	-0.14(-0.41%)
Mar 18, 2010	33.18	33.33	33.00	33.26	8,169,021	+0.03(+0.09%)
Mar 17, 2010	33.27	33.32	33.02	33.23	7,980,355	+0.00(+0.00%)
Mar 16, 2010	33.22	33.31	32.98	33.23	8,604,090	+0.03(+0.09%)
Mar 15, 2010	33.05	33.23	33.00	33.20	8,363,717	+0.03(+0.09%)
Mar 12, 2010	33.29	33.29	32.96	33.18	9,759,599	-0.12(-0.36%)
Mar 11, 2010	32.81	33.29	32.61	33.29	11,574,868	+0.47(+1.44%)
Mar 10, 2010	32.67	33.09	32.59	32.82	9,802,704	+0.02(+0.06%)
Mar 09, 2010	32.50	32.83	32.28	32.80	11,244,720	+0.12(+0.36%)
Mar 08, 2010	32.46	32.99	32.45	32.68	13,381,077	-0.03(-0.09%)
Mar 05, 2010	32.29	32.71	32.25	32.71	19,503,830	+0.64(+2.00%)
Mar 04, 2010	31.16	32.36	31.43	32.07	23,433,756	+0.92(+2.94%)
Mar 03, 2010	31.46	31.47	31.07	31.16	10,506,029	-0.24(-0.75%)
Mar 02, 2010	30.93	31.43	30.91	31.39	14,288,926	+0.33(+1.07%)

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.