Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	36.20	37.82	35.87	36.20	6,922,945	-1.88(-4.94%)
May 27, 2010	37.75	38.37	36.93	38.08	7,036,667	+2.00(+5.54%)
May 26, 2010	35.48	36.66	35.25	36.08	7,293,642	+1.08(+3.09%)
May 25, 2010	33.42	35.15	33.23	35.00	100	+0.58(+1.69%)
May 24, 2010	35.71	36.01	34.34	34.42	3,886,460	-1.42(-3.96%)
May 21, 2010	34.11	35.98	33.81	35.84	5,587,199	+1.31(+3.79%)
May 20, 2010	34.31	35.60	34.12	34.53	6,915,394	-1.98(-5.42%)
May 19, 2010	36.89	37.20	34.78	36.51	5,669,953	-0.24(-0.65%)
May 18, 2010	37.94	38.51	36.45	36.75	300	-0.50(-1.34%)
May 17, 2010	38.16	38.85	36.26	37.25	6,981,610	-0.05(-0.13%)
May 14, 2010	37.30	37.81	36.84	37.30	4,963,568	-0.80(-2.10%)
May 13, 2010	38.98	39.52	37.95	38.10	6,013,063	-1.36(-3.45%)
May 12, 2010	37.76	39.52	37.48	39.46	10,834,558	+2.36(+6.36%)
May 11, 2010	36.46	38.53	36.34	37.10	16,332,392	+1.11(+3.08%)
May 10, 2010	35.50	36.07	35.20	35.99	14,805,420	+0.41(+1.15%)
May 07, 2010	37.50	38.32	35.17	35.58	10,032,848	-2.25(-5.95%)
May 06, 2010	37.89	40.26	35.00	37.83	762	-0.33(-0.86%)
May 05, 2010	38.92	39.98	38.16	38.16	9,969,574	-1.02(-2.60%)
May 04, 2010	40.03	40.94	38.88	39.18	8,666,850	-1.59(-3.90%)
May 03, 2010	38.00	41.71	36.84	40.77	23,314,228	+1.31(+3.32%)
Apr 30, 2010	39.09	40.91	36.00	39.46	28,119,508	+0.76(+1.96%)
Apr 29, 2010	44.21	44.21	34.65	38.70	37,949,404	-5.77(-12.98%)
Apr 28, 2010	44.10	44.81	43.76	44.47	4,788,083	+0.88(+2.02%)
Apr 27, 2010	46.55	46.63	43.48	43.59	8,055,830	-3.51(-7.45%)
Apr 26, 2010	47.41	47.44	46.86	47.10	3,021,640	-0.21(-0.44%)
Apr 23, 2010	45.95	47.35	45.60	47.31	3,749,321	+1.49(+3.25%)
Apr 22, 2010	44.81	45.92	44.21	45.82	3,032,396	+0.34(+0.75%)
Apr 21, 2010	45.95	46.15	45.14	45.48	3,338,081	-0.56(-1.22%)
Apr 20, 2010	45.29	46.52	45.15	46.04	3,162,428	+1.21(+2.70%)
Apr 19, 2010	44.24	45.13	44.04	44.83	2,414,593	+0.08(+0.18%)
Apr 16, 2010	45.45	45.92	44.19	44.75	3,376,362	-0.87(-1.91%)
Apr 15, 2010	45.63	46.13	45.38	45.62	1,681,865	-0.12(-0.26%)
Apr 14, 2010	44.85	45.83	44.42	45.74	2,809,017	+1.22(+2.74%)
Apr 13, 2010	45.50	45.50	44.09	44.52	2,894,168	-1.14(-2.50%)
Apr 12, 2010	45.31	45.95	44.99	45.66	1,489,487	+0.43(+0.95%)
Apr 09, 2010	45.18	45.33	44.73	45.23	1,639,301	+0.29(+0.65%)
Apr 08, 2010	44.56	45.03	44.24	44.94	2,254,321	-0.14(-0.31%)
Apr 07, 2010	45.51	45.67	44.62	45.08	2,831,305	-0.57(-1.25%)
Apr 06, 2010	45.23	45.70	44.80	45.65	2,619,674	+0.08(+0.18%)
Apr 05, 2010	44.68	45.64	44.51	45.57	2,424,345	+1.10(+2.47%)
Apr 01, 2010		44.47	44.47	44.47	0	+1.61(+3.76%)
Mar 31, 2010	42.92	43.09	42.61	42.86	2,237,049	+0.11(+0.26%)
Mar 30, 2010	42.49	42.87	42.08	42.75	2,735,920	+0.54(+1.28%)
Mar 29, 2010	41.25	42.39	41.18	42.21	2,467,730	+1.11(+2.70%)
Mar 26, 2010	41.38	41.85	40.89	41.10	2,718,697	-0.08(-0.19%)
Mar 25, 2010	42.40	42.52	41.16	41.18	2,670,436	-0.76(-1.81%)
Mar 24, 2010	41.58	42.18	41.50	41.94	2,613,653	-0.17(-0.40%)
Mar 23, 2010	42.25	42.79	41.84	42.11	3,139,885	-0.16(-0.38%)
Mar 22, 2010	41.39	42.44	40.81	42.27	2,442,627	+0.46(+1.10%)
Mar 19, 2010	42.99	43.22	41.42	41.81	5,238,045	-1.36(-3.15%)
Mar 18, 2010	44.29	44.38	42.74	43.17	2,866,666	-1.16(-2.62%)
Mar 17, 2010	44.12	44.49	43.98	44.33	3,060,846	+0.31(+0.70%)
Mar 16, 2010	44.29	44.29	43.70	44.02	2,910,113	+0.06(+0.14%)
Mar 15, 2010	43.53	43.98	43.43	43.96	2,034,703	-0.69(-1.55%)
Mar 12, 2010	44.77	44.82	44.11	44.65	2,206,827	+0.46(+1.04%)
Mar 11, 2010	43.99	44.20	43.56	44.19	2,034,881	+0.10(+0.23%)
Mar 10, 2010	43.52	44.29	43.37	44.09	2,833,793	+0.65(+1.50%)
Mar 09, 2010	43.45	43.73	43.13	43.44	2,295,813	-0.36(-0.82%)
Mar 08, 2010	44.54	44.98	43.45	43.80	3,369,607	-0.63(-1.42%)
Mar 05, 2010	43.75	44.43	43.75	44.43	2,532,801	+1.17(+2.70%)
Mar 04, 2010	43.54	44.00	42.86	43.26	4,059,477	-0.28(-0.64%)
Mar 03, 2010	42.46	43.68	42.24	43.54	3,668,044	+1.33(+3.15%)
Mar 02, 2010	41.54	42.54	41.36	42.21	2,887,315	+0.69(+1.66%)

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.