Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.06	42.08	41.18	41.64	1,902,968	-0.42(-1.01%)
May 27, 2010	41.68	42.08	41.40	42.06	1,773,792	+0.96(+2.34%)
May 26, 2010	41.13	41.78	40.97	41.10	2,028,048	-0.03(-0.07%)
May 25, 2010	40.52	41.19	39.84	41.13	2,442,390	+0.05(+0.12%)
May 24, 2010	41.50	41.83	41.06	41.08	1,572,537	-0.61(-1.46%)
May 21, 2010	40.34	41.73	40.31	41.69	4,026,952	+0.82(+2.02%)
May 20, 2010	40.89	42.12	40.81	40.86	3,591,287	-1.66(-3.89%)
May 19, 2010	42.27	42.78	41.76	42.52	2,637,959	+0.09(+0.20%)
May 18, 2010	43.06	43.43	42.27	42.43	1,518,359	-0.39(-0.90%)
May 17, 2010	42.90	43.24	42.00	42.82	2,160,253	+0.11(+0.25%)
May 14, 2010	42.98	43.17	42.32	42.71	2,729,718	-0.71(-1.63%)
May 13, 2010	43.46	43.97	43.39	43.42	2,319,893	-0.44(-1.01%)
May 12, 2010	43.48	44.06	43.34	43.86	1,884,122	+0.39(+0.89%)
May 11, 2010	43.84	43.95	42.97	43.48	2,536,314	+0.00(+0.00%)
May 10, 2010	42.72	43.48	42.27	43.48	3,671,554	+2.04(+4.93%)
May 07, 2010	42.38	42.57	41.27	41.43	4,731,847	-0.95(-2.25%)
May 06, 2010	43.52	43.88	41.02	42.39	4,169,365	-1.11(-2.55%)
May 05, 2010	43.51	44.08	43.21	43.50	2,915,376	+0.01(+0.02%)
May 04, 2010	44.02	44.05	43.08	43.49	2,760,912	-0.77(-1.73%)
May 03, 2010	43.30	44.34	43.15	44.26	2,496,083	+1.04(+2.40%)
Apr 30, 2010	43.64	44.15	43.20	43.22	2,401,661	-0.59(-1.36%)
Apr 29, 2010	43.61	44.04	43.57	43.81	2,169,123	+0.42(+0.97%)
Apr 28, 2010	43.71	43.73	43.23	43.39	2,481,636	+0.21(+0.48%)
Apr 27, 2010	43.76	44.04	43.04	43.18	4,169,341	-0.63(-1.44%)
Apr 26, 2010	44.06	44.21	43.73	43.81	2,030,152	-0.31(-0.70%)
Apr 23, 2010	44.11	44.24	43.68	44.12	3,047,790	+0.08(+0.19%)
Apr 22, 2010	43.07	44.53	42.64	44.04	5,987,079	+1.05(+2.44%)
Apr 21, 2010	40.84	43.90	40.83	42.99	8,114,287	+0.79(+1.87%)
Apr 20, 2010	42.22	42.49	41.90	42.20	2,065,808	+0.19(+0.46%)
Apr 19, 2010	41.60	42.17	41.60	42.01	2,234,923	+0.18(+0.43%)
Apr 16, 2010	42.17	42.24	41.44	41.83	3,010,837	-0.39(-0.93%)
Apr 15, 2010	41.56	42.82	41.46	42.22	4,838,090	+0.85(+2.06%)
Apr 14, 2010	40.48	41.42	40.47	41.37	2,763,656	+0.82(+2.03%)
Apr 13, 2010	40.32	40.65	40.06	40.55	2,299,950	+0.11(+0.27%)
Apr 12, 2010	41.27	41.27	40.44	40.44	4,398,619	-0.01(-0.02%)
Apr 09, 2010	39.94	40.62	39.92	40.45	4,026,860	+0.61(+1.53%)
Apr 08, 2010	39.54	39.92	39.25	39.84	2,564,850	+0.32(+0.82%)
Apr 07, 2010	39.72	39.89	39.39	39.51	2,862,966	-0.09(-0.24%)
Apr 06, 2010	39.58	39.89	39.40	39.61	2,197,382	-0.27(-0.68%)
Apr 05, 2010	40.11	40.24	39.72	39.88	1,527,990	-0.01(-0.04%)
Apr 01, 2010	40.11	39.89	39.89	39.89	1,645,245	-0.12(-0.30%)
Mar 31, 2010	40.00	40.21	39.87	40.02	1,920,985	-0.27(-0.66%)
Mar 30, 2010	40.13	40.45	39.98	40.28	1,916,010	+0.09(+0.23%)
Mar 29, 2010	39.92	40.68	39.92	40.19	1,785,738	+0.38(+0.95%)
Mar 26, 2010	39.87	40.10	39.59	39.81	2,157,151	-0.06(-0.16%)
Mar 25, 2010	40.43	40.68	39.81	39.87	2,484,140	-0.34(-0.84%)
Mar 24, 2010	40.41	40.42	39.93	40.21	1,805,747	-0.22(-0.55%)
Mar 23, 2010	40.17	40.47	39.95	40.43	1,819,755	+0.14(+0.36%)
Mar 22, 2010	40.38	40.59	40.22	40.29	2,025,366	-0.27(-0.65%)
Mar 19, 2010	41.01	41.33	40.40	40.55	4,270,116	+0.01(+0.04%)
Mar 18, 2010	39.74	40.70	39.61	40.54	2,951,243	+0.64(+1.62%)
Mar 17, 2010	39.66	40.27	39.52	39.89	2,780,620	+0.29(+0.72%)
Mar 16, 2010	38.78	39.89	38.68	39.61	4,856,379	+1.00(+2.60%)
Mar 15, 2010	38.48	38.86	38.30	38.60	2,304,292	+0.01(+0.02%)
Mar 12, 2010	38.38	38.74	38.06	38.60	2,387,685	+0.29(+0.77%)
Mar 11, 2010	38.23	38.44	38.00	38.30	2,757,139	-0.15(-0.39%)
Mar 10, 2010	38.35	38.74	38.04	38.45	2,366,520	+0.20(+0.52%)
Mar 09, 2010	38.15	38.38	37.99	38.25	1,479,655	+0.05(+0.13%)
Mar 08, 2010	38.73	38.76	38.19	38.20	2,077,383	+0.05(+0.13%)
Mar 05, 2010	37.74	38.25	37.74	38.15	2,263,025	+0.42(+1.10%)
Mar 04, 2010	37.76	37.91	37.44	37.74	2,247,025	+0.14(+0.38%)
Mar 03, 2010	37.84	38.03	37.53	37.59	3,078,072	-0.35(-0.93%)
Mar 02, 2010	38.15	38.32	37.92	37.95	2,240,379	-0.25(-0.65%)

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.