Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.64	31.17	30.51	30.64	62,257,156	-0.60(-1.93%)
May 27, 2010	30.63	31.26	30.45	31.25	52,835,132	+1.68(+5.68%)
May 26, 2010	30.04	30.30	29.50	29.57	66,425,572	-0.44(-1.48%)
May 25, 2010	29.23	30.05	29.08	30.01	84,269,584	-0.12(-0.40%)
May 24, 2010	30.40	30.64	30.10	30.13	42,012,836	-0.70(-2.28%)
May 21, 2010	29.82	30.87	29.75	30.83	82,287,272	+0.74(+2.44%)
May 20, 2010	29.93	30.61	29.86	30.10	59,082	-1.08(-3.48%)
May 19, 2010	31.00	31.29	30.66	31.18	65,347,356	+0.12(+0.39%)
May 18, 2010	32.05	32.11	30.90	31.06	61,745,304	-0.87(-2.72%)
May 17, 2010	31.82	31.96	31.01	31.93	52,243,284	+0.23(+0.72%)
May 14, 2010	31.70	32.29	31.42	31.70	63,651,516	-0.93(-2.84%)
May 13, 2010	32.83	33.05	32.55	32.63	46,795,824	-0.38(-1.15%)
May 12, 2010	32.97	33.26	32.91	33.01	43,813,544	+0.32(+0.97%)
May 11, 2010	33.09	33.20	32.63	32.69	66,769,288	-0.54(-1.62%)
May 10, 2010	33.07	33.25	32.95	33.23	99,817,128	+2.02(+6.48%)
May 07, 2010	31.59	31.91	30.63	31.21	104,354,800	+0.79(+2.58%)
May 06, 2010	30.06	32.72	29.97	30.42	515,854	-2.26(-6.91%)
May 05, 2010	32.82	33.13	32.64	32.68	64,321,628	-0.70(-2.09%)
May 04, 2010	33.86	33.88	33.24	33.38	67,697,864	-1.38(-3.96%)
May 03, 2010	34.57	34.87	34.51	34.75	34,763,628	+0.25(+0.72%)
Apr 30, 2010	34.96	34.99	34.42	34.51	39,132,760	-0.44(-1.25%)
Apr 29, 2010	34.78	35.03	34.70	34.94	33,753,716	+0.53(+1.55%)
Apr 28, 2010	34.68	34.75	34.04	34.41	51,870,768	+0.01(+0.02%)
Apr 27, 2010	35.32	35.56	34.32	34.40	49,639	-1.44(-4.02%)
Apr 26, 2010	35.91	35.99	35.77	35.84	31,017,258	+0.04(+0.11%)
Apr 23, 2010	35.39	35.82	35.28	35.81	28,777,592	+0.27(+0.75%)
Apr 22, 2010	35.31	35.60	35.08	35.54	34,892,676	-0.32(-0.90%)
Apr 21, 2010	35.95	36.02	35.68	35.86	24,594,578	-0.23(-0.65%)
Apr 20, 2010	36.15	36.20	36.01	36.10	22,138,596	+0.22(+0.62%)
Apr 19, 2010	35.56	35.90	35.44	35.88	30,995,984	-0.10(-0.26%)
Apr 16, 2010	36.45	36.60	35.79	35.97	47,850,388	-0.81(-2.21%)
Apr 15, 2010	36.59	36.84	36.55	36.78	21,341,294	-0.03(-0.07%)
Apr 14, 2010	36.59	36.83	36.48	36.81	32,741,428	+0.48(+1.33%)
Apr 13, 2010	36.40	36.43	36.05	36.33	14,339,849	-0.03(-0.09%)
Apr 12, 2010	36.36	36.47	36.28	36.36	18,909,790	+0.11(+0.31%)
Apr 09, 2010	35.88	36.29	35.87	36.24	27,013,718	+0.47(+1.31%)
Apr 08, 2010	35.43	35.81	35.35	35.77	21,844,014	-0.04(-0.11%)
Apr 07, 2010	35.87	35.94	35.68	35.81	30,865,862	-0.25(-0.70%)
Apr 06, 2010	35.79	36.11	35.75	36.07	23,693,194	-0.15(-0.42%)
Apr 05, 2010	36.11	36.27	35.99	36.22	22,760,214	+0.09(+0.25%)
Apr 01, 2010	35.86	36.13	36.13	36.13	32,315,762	+0.63(+1.77%)
Mar 31, 2010	35.37	35.63	35.29	35.50	35,798,488	+0.00(+0.00%)
Mar 30, 2010	35.62	35.71	35.34	35.50	26,440,512	+0.00(+0.00%)
Mar 29, 2010	35.37	35.54	35.31	35.50	21,453,996	+0.30(+0.85%)
Mar 26, 2010	35.09	35.34	34.98	35.20	37,002,476	+0.34(+0.98%)
Mar 25, 2010	35.17	35.30	34.82	34.86	29,381,320	-0.02(-0.05%)
Mar 24, 2010	34.88	35.01	34.73	34.88	28,752,174	-0.58(-1.65%)
Mar 23, 2010	35.23	35.52	35.10	35.46	24,493,134	+0.25(+0.70%)
Mar 22, 2010	34.65	35.26	34.63	35.22	27,396,396	+0.10(+0.29%)
Mar 19, 2010	35.43	35.46	34.95	35.11	28,098,904	-0.36(-1.02%)
Mar 18, 2010	35.56	35.63	35.25	35.48	25,071,204	-0.21(-0.58%)
Mar 17, 2010	35.63	35.84	35.58	35.69	27,437,810	+0.19(+0.54%)
Mar 16, 2010	35.17	35.53	35.08	35.49	24,785,232	+0.44(+1.27%)
Mar 15, 2010	34.87	35.06	34.85	35.05	16,055,879	-0.25(-0.70%)
Mar 12, 2010	35.34	35.36	35.11	35.30	18,517,292	+0.23(+0.67%)
Mar 11, 2010	34.91	35.10	34.76	35.06	20,531,886	+0.13(+0.38%)
Mar 10, 2010	34.78	35.10	34.74	34.93	21,509,892	+0.15(+0.42%)
Mar 09, 2010	34.54	34.95	34.53	34.78	24,214,716	-0.08(-0.24%)
Mar 08, 2010	34.92	35.01	34.76	34.87	17,875,228	+0.00(+0.00%)
Mar 05, 2010	34.44	34.92	34.38	34.87	29,418,096	+0.67(+1.95%)
Mar 04, 2010	34.33	34.39	34.00	34.20	19,940,146	-0.09(-0.26%)
Mar 03, 2010	34.19	34.51	34.14	34.29	24,113,752	+0.41(+1.20%)
Mar 02, 2010	33.86	34.11	33.72	33.88	22,289,794	+0.25(+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.