Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	35.66	36.37	35.55	35.66	54,395,708	-0.59(-1.63%)
May 27, 2010	35.68	36.30	35.45	36.25	54,109,432	+1.27(+3.62%)
May 26, 2010	35.43	35.66	34.87	34.98	35,396	-0.24(-0.67%)
May 25, 2010	34.79	35.26	34.48	35.22	23,958	-0.28(-0.80%)
May 24, 2010	35.82	35.98	35.46	35.50	47,231,456	-0.41(-1.13%)
May 21, 2010	34.89	35.95	34.89	35.91	89,541,032	-0.33(-0.91%)
May 20, 2010	35.78	36.35	35.58	36.24	58,690	-0.60(-1.62%)
May 19, 2010	36.84	37.12	36.57	36.83	62,266,748	-0.20(-0.54%)
May 18, 2010	37.78	37.90	36.81	37.03	80,674	-0.28(-0.76%)
May 17, 2010	37.59	37.67	36.72	37.32	54,130,976	-0.19(-0.52%)
May 14, 2010	37.51	38.18	37.10	37.51	65,813,668	-0.67(-1.76%)
May 13, 2010	38.26	38.49	37.93	38.18	45,428,160	+0.05(+0.14%)
May 12, 2010	38.12	38.54	38.04	38.13	43,051,268	+0.11(+0.29%)
May 11, 2010	38.16	38.34	37.88	38.02	11,480	-0.19(-0.51%)
May 10, 2010	37.98	38.31	37.80	38.21	65,423,212	+0.90(+2.40%)
May 07, 2010	37.78	38.03	37.04	37.32	117,806,512	-0.03(-0.08%)
May 06, 2010	37.33	38.80	34.25	37.34	25,389	-1.41(-3.65%)
May 05, 2010	38.93	39.17	38.58	38.76	51,656,444	-0.18(-0.46%)
May 04, 2010	39.34	39.40	38.66	38.94	63,532	-0.80(-2.02%)
May 03, 2010	39.90	39.96	39.35	39.74	52,474,752	+0.04(+0.10%)
Apr 30, 2010	40.36	40.60	39.68	39.70	74,704,984	-0.52(-1.30%)
Apr 29, 2010	40.10	40.81	39.97	40.22	80,575,376	-0.31(-0.77%)
Apr 28, 2010	40.34	40.74	40.19	40.53	56,748,924	+0.54(+1.35%)
Apr 27, 2010	40.43	41.01	39.95	39.99	24,238	-0.60(-1.47%)
Apr 26, 2010	40.44	40.73	40.38	40.59	31,132,468	+0.03(+0.07%)
Apr 23, 2010	40.13	40.58	39.94	40.56	41,552,496	+0.40(+0.99%)
Apr 22, 2010	40.14	40.26	39.96	40.16	36,957,748	-0.21(-0.52%)
Apr 21, 2010	40.37	40.67	40.17	40.37	355,163	-0.03(-0.07%)
Apr 20, 2010	40.20	40.55	40.13	40.40	10,295	+0.43(+1.08%)
Apr 19, 2010	39.69	40.09	39.58	39.97	43,847,720	+0.18(+0.44%)
Apr 16, 2010	39.90	40.24	39.66	39.79	57,812,036	-0.19(-0.48%)
Apr 15, 2010	40.13	40.26	39.92	39.99	28,530,134	-0.20(-0.51%)
Apr 14, 2010	40.26	40.31	40.05	40.19	32,055,058	-0.03(-0.07%)
Apr 13, 2010	40.11	40.28	39.88	40.22	32,736,672	-0.03(-0.07%)
Apr 12, 2010	40.30	40.45	40.17	40.25	31,018,012	-0.03(-0.07%)
Apr 09, 2010	39.90	40.41	39.88	40.28	36,018,744	+0.53(+1.33%)
Apr 08, 2010	39.25	39.97	39.16	39.75	41,073,500	+0.30(+0.77%)
Apr 07, 2010	39.73	39.75	39.23	39.45	41,877,024	-0.33(-0.82%)
Apr 06, 2010	39.83	40.04	39.72	39.78	33,760,324	-0.17(-0.43%)
Apr 05, 2010	39.74	40.05	39.67	39.95	35,679,636	+0.34(+0.86%)
Apr 01, 2010	39.41	39.61	39.61	39.61	33,483,728	+0.37(+0.94%)
Mar 31, 2010	39.21	39.36	39.01	39.24	38,157,244	-0.04(-0.10%)
Mar 30, 2010	39.36	39.42	39.13	39.28	30,288,346	-0.15(-0.37%)
Mar 29, 2010	39.05	39.53	39.01	39.42	44,592,356	+0.45(+1.14%)
Mar 26, 2010	38.92	39.18	38.76	38.98	52,159,316	+0.14(+0.36%)
Mar 25, 2010	39.14	39.20	38.80	38.84	36,011,700	-0.12(-0.30%)
Mar 24, 2010	39.00	39.17	38.80	38.96	33,719,552	-0.26(-0.67%)
Mar 23, 2010	39.21	39.24	38.93	39.22	42,237,280	-0.01(-0.03%)
Mar 22, 2010	38.95	39.37	38.85	39.23	36,515,308	-0.04(-0.10%)
Mar 19, 2010	39.74	39.77	38.91	39.27	77,781,376	-0.20(-0.52%)
Mar 18, 2010	39.54	39.68	39.25	39.48	44,256,588	+0.02(+0.04%)
Mar 17, 2010	39.20	39.71	39.13	39.46	66,183,076	+0.46(+1.19%)
Mar 16, 2010	38.98	39.06	38.66	39.00	59,926,688	+0.16(+0.41%)
Mar 15, 2010	38.66	38.84	38.60	38.84	37,674,472	-0.29(-0.75%)
Mar 12, 2010	39.59	39.59	38.96	39.13	39,882,132	-0.25(-0.62%)
Mar 11, 2010	39.48	39.58	39.24	39.38	33,063,112	+0.00(+0.00%)
Mar 10, 2010	39.34	39.49	39.12	39.38	42,353,092	+0.26(+0.66%)
Mar 09, 2010	38.85	39.36	38.79	39.12	49,507,900	+0.18(+0.45%)
Mar 08, 2010	39.11	39.13	38.80	38.94	34,648,660	+0.01(+0.02%)
Mar 05, 2010	38.64	38.97	38.53	38.94	45,815,368	+0.63(+1.64%)
Mar 04, 2010	38.33	38.45	38.12	38.31	37,489,060	-0.02(-0.05%)
Mar 03, 2010	38.53	38.65	38.30	38.33	38,033,112	-0.04(-0.09%)
Mar 02, 2010	38.46	38.54	38.16	38.36	42,376,152	+0.05(+0.14%)

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.