Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.85	47.51	45.56	46.62	12,782,141	-0.23(-0.49%)
May 27, 2010	44.89	46.88	44.56	46.85	15,934,709	+3.29(+7.55%)
May 26, 2010	43.74	45.96	43.20	43.56	20,383,008	+0.38(+0.88%)
May 25, 2010	40.26	43.28	40.06	43.18	11,710,948	+1.37(+3.28%)
May 24, 2010	41.72	42.64	41.59	41.81	8,671,001	+0.33(+0.80%)
May 21, 2010	38.93	41.88	38.63	41.48	11,479,527	+1.82(+4.59%)
May 20, 2010	39.08	40.88	38.62	39.66	13,492,474	-0.76(-1.88%)
May 19, 2010	40.64	41.97	39.73	40.42	10,444,068	-1.03(-2.48%)
May 18, 2010	43.32	43.72	41.13	41.45	10,272,431	-1.23(-2.88%)
May 17, 2010	41.64	42.77	40.42	42.68	11,209,716	+0.78(+1.86%)
May 14, 2010	42.20	42.48	40.35	41.90	10,944,722	-0.92(-2.15%)
May 13, 2010	43.92	45.20	42.57	42.82	11,282,790	-1.45(-3.28%)
May 12, 2010	42.95	44.40	42.76	44.27	14,389,819	+2.02(+4.78%)
May 11, 2010	42.81	43.20	40.72	42.25	11,932,186	+0.71(+1.71%)
May 10, 2010	41.11	41.60	40.15	41.54	15,230,464	+3.93(+10.45%)
May 07, 2010	39.82	40.62	35.12	37.61	25,491,628	-2.15(-5.41%)
May 06, 2010	41.47	43.08	34.00	39.76	18,182,992	-2.06(-4.93%)
May 05, 2010	41.08	42.25	39.76	41.82	11,880,052	+0.13(+0.32%)
May 04, 2010	42.70	42.78	40.80	41.69	14,418,413	-1.84(-4.22%)
May 03, 2010	40.33	44.01	40.31	43.52	17,645,280	+3.68(+9.24%)
Apr 30, 2010	42.02	42.10	39.75	39.84	10,311,302	-2.18(-5.19%)
Apr 29, 2010	42.00	42.22	41.36	42.02	6,296,315	+0.19(+0.45%)
Apr 28, 2010	41.99	42.40	40.75	41.83	13,659,335	+0.02(+0.05%)
Apr 27, 2010	43.18	43.25	41.56	41.81	13,308,648	-1.71(-3.93%)
Apr 26, 2010	44.19	44.89	43.49	43.52	16,663,629	-1.09(-2.44%)
Apr 23, 2010	42.16	44.77	41.69	44.61	21,326,876	+2.39(+5.66%)
Apr 22, 2010	39.61	42.47	39.13	42.22	26,106,932	+4.63(+12.32%)
Apr 21, 2010	38.15	38.60	36.95	37.59	13,670,394	+0.21(+0.56%)
Apr 20, 2010	36.93	37.62	36.53	37.38	7,318,316	+0.69(+1.88%)
Apr 19, 2010	36.79	37.49	35.33	36.69	14,110,274	-1.05(-2.78%)
Apr 16, 2010	38.29	38.42	36.93	37.74	13,666,793	-0.89(-2.30%)
Apr 15, 2010	37.95	39.55	37.82	38.63	12,535,177	+0.95(+2.52%)
Apr 14, 2010	36.93	38.44	36.93	37.68	16,037,187	+1.72(+4.78%)
Apr 13, 2010	36.17	36.68	35.88	35.96	5,765,384	-0.29(-0.80%)
Apr 12, 2010	36.10	36.88	36.07	36.25	5,647,782	+0.22(+0.61%)
Apr 09, 2010	35.72	36.10	35.26	36.03	5,689,872	+0.40(+1.13%)
Apr 08, 2010	35.50	35.78	34.70	35.63	6,373,960	-0.11(-0.31%)
Apr 07, 2010	35.95	36.24	35.33	35.74	6,417,098	-0.10(-0.28%)
Apr 06, 2010	35.71	36.02	35.35	35.84	5,625,207	-0.15(-0.42%)
Apr 05, 2010	35.08	36.11	34.95	35.99	7,735,262	+1.28(+3.69%)
Apr 01, 2010		34.71	34.71	34.71	0	+0.08(+0.23%)
Mar 31, 2010	34.60	35.20	34.53	34.63	5,247,493	-0.35(-1.00%)
Mar 30, 2010	35.41	35.72	34.63	34.98	6,154,635	-0.15(-0.43%)
Mar 29, 2010	35.06	35.64	34.96	35.13	5,701,808	+0.43(+1.24%)
Mar 26, 2010	35.38	35.44	34.57	34.70	9,596,386	-0.25(-0.72%)
Mar 25, 2010	35.74	36.25	34.80	34.95	8,471,235	-0.23(-0.65%)
Mar 24, 2010	34.71	35.49	34.31	35.18	10,889,361	+0.35(+1.00%)
Mar 23, 2010	33.95	35.38	33.91	34.83	12,757,854	+1.01(+2.99%)
Mar 22, 2010	32.00	34.00	31.82	33.82	8,124,371	+1.57(+4.85%)
Mar 19, 2010	33.04	33.11	31.82	32.25	8,430,630	-0.80(-2.41%)
Mar 18, 2010	33.35	33.42	32.80	33.05	6,198,257	-0.24(-0.72%)
Mar 17, 2010	33.90	34.25	33.17	33.29	7,785,557	-0.58(-1.71%)
Mar 16, 2010	33.77	34.28	33.28	33.87	6,423,243	+0.36(+1.07%)
Mar 15, 2010	33.06	33.79	33.00	33.51	5,483,809	-0.29(-0.86%)
Mar 12, 2010	34.32	34.49	33.58	33.80	7,370,161	-0.41(-1.20%)
Mar 11, 2010	34.10	34.24	33.46	34.21	6,844,915	+0.15(+0.44%)
Mar 10, 2010	33.62	34.77	33.56	34.06	9,477,445	+0.57(+1.70%)
Mar 09, 2010	33.41	34.25	33.07	33.49	7,893,961	+0.08(+0.24%)
Mar 08, 2010	33.50	34.00	33.40	33.41	8,730,256	+0.09(+0.27%)
Mar 05, 2010	32.58	33.75	32.50	33.32	11,072,649	+1.15(+3.57%)
Mar 04, 2010	31.88	32.30	31.52	32.17	8,383,997	+0.37(+1.16%)
Mar 03, 2010	32.50	32.65	31.53	31.80	11,031,140	-0.68(-2.09%)
Mar 02, 2010	32.76	33.25	32.27	32.48	12,291,250	-0.15(-0.46%)

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.