Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.21	52.87	52.19	52.21	120,524	-0.77(-1.45%)
May 27, 2010	53.13	53.30	52.40	52.98	309,976	+0.63(+1.21%)
May 26, 2010	52.34	53.76	52.07	52.34	892	-0.49(-0.92%)
May 25, 2010	51.90	53.10	51.77	52.83	415,662	+0.77(+1.48%)
May 24, 2010	49.06	52.75	49.06	52.06	516,398	+2.91(+5.92%)
May 21, 2010	48.32	49.74	48.30	49.15	187,502	+0.03(+0.06%)
May 20, 2010	49.69	50.37	49.07	49.12	156,288	-1.75(-3.44%)
May 19, 2010	51.17	51.45	50.51	50.87	90,678	-0.37(-0.71%)
May 18, 2010	52.18	52.18	50.98	51.23	108,556	-0.70(-1.36%)
May 17, 2010	51.26	51.95	50.53	51.94	150,561	+0.99(+1.94%)
May 14, 2010	50.95	51.01	50.31	50.95	100,314	-0.10(-0.20%)
May 13, 2010	50.91	51.55	50.71	51.05	113,440	-0.14(-0.27%)
May 12, 2010	50.48	51.25	50.16	51.19	137,162	+0.91(+1.80%)
May 11, 2010	49.89	50.65	49.76	50.28	4,200	+1.23(+2.50%)
May 10, 2010	48.18	49.20	48.10	49.06	104,320	+2.09(+4.44%)
May 07, 2010	48.54	48.54	46.70	46.97	190,145	-1.57(-3.23%)
May 06, 2010	49.48	50.17	44.62	48.53	180,390	-1.07(-2.16%)
May 05, 2010	49.62	49.73	49.37	49.61	132,475	-0.03(-0.06%)
May 04, 2010	50.13	50.13	49.31	49.63	6,253	-1.16(-2.29%)
May 03, 2010	50.42	50.85	50.24	50.80	108,246	+0.44(+0.87%)
Apr 30, 2010	51.28	51.44	50.35	50.36	193,159	-0.80(-1.56%)
Apr 29, 2010	50.18	51.16	49.73	51.15	126,710	+1.11(+2.21%)
Apr 28, 2010	50.45	50.49	49.83	50.04	98,473	+0.02(+0.04%)
Apr 27, 2010	50.07	50.76	49.92	50.03	149,945	-0.19(-0.38%)
Apr 26, 2010	50.48	50.48	49.90	50.22	107,005	-0.16(-0.31%)
Apr 23, 2010	50.77	50.85	49.89	50.37	113,605	-0.27(-0.54%)
Apr 22, 2010	50.29	50.87	49.64	50.65	153,229	+0.14(+0.27%)
Apr 21, 2010	51.55	51.83	49.70	50.51	242,604	-1.25(-2.42%)
Apr 20, 2010	51.43	51.99	51.27	51.77	104,493	+0.25(+0.48%)
Apr 19, 2010	51.32	51.79	51.07	51.52	137,652	-0.11(-0.21%)
Apr 16, 2010	51.77	52.15	51.48	51.63	135,125	-0.10(-0.19%)
Apr 15, 2010	51.72	51.95	51.28	51.73	68,101	-0.15(-0.28%)
Apr 14, 2010	50.90	51.90	50.71	51.88	218,640	+1.16(+2.29%)
Apr 13, 2010	50.31	50.80	49.96	50.71	54,852	+0.24(+0.47%)
Apr 12, 2010	50.58	50.65	50.14	50.47	135,437	-0.05(-0.09%)
Apr 09, 2010	50.52	50.59	49.77	50.52	68,471	-0.08(-0.16%)
Apr 08, 2010	50.56	50.74	50.06	50.60	64,825	-0.17(-0.34%)
Apr 07, 2010	50.47	50.83	50.02	50.78	142,103	+0.11(+0.22%)
Apr 06, 2010	50.26	50.80	50.16	50.67	85,697	+0.72(+1.45%)
Apr 05, 2010	49.99	50.47	49.90	49.94	92,997	+0.33(+0.66%)
Apr 01, 2010	49.86	49.61	49.61	49.61	82,259	-0.16(-0.33%)
Mar 31, 2010	50.10	50.52	49.76	49.78	107,290	-0.61(-1.22%)
Mar 30, 2010	49.78	50.60	49.78	50.39	78,551	+0.51(+1.03%)
Mar 29, 2010	49.76	50.17	49.42	49.88	85,402	+0.11(+0.22%)
Mar 26, 2010	49.91	50.09	49.67	49.77	125,399	+0.07(+0.15%)
Mar 25, 2010	49.99	50.72	49.63	49.70	104,583	-0.22(-0.44%)
Mar 24, 2010	50.04	50.46	49.86	49.92	203,173	-0.47(-0.93%)
Mar 23, 2010	51.73	51.77	49.27	50.38	325,077	-1.96(-3.74%)
Mar 22, 2010	51.53	52.45	50.80	52.34	91,354	+0.49(+0.95%)
Mar 19, 2010	52.18	52.18	51.45	51.85	140,198	-0.25(-0.47%)
Mar 18, 2010	51.47	52.18	51.40	52.10	100,410	+0.49(+0.94%)
Mar 17, 2010	51.15	51.94	51.07	51.61	95,242	+0.38(+0.73%)
Mar 16, 2010	51.73	51.88	50.79	51.23	175,988	-0.28(-0.55%)
Mar 15, 2010	51.49	51.69	51.32	51.52	129,818	+0.26(+0.50%)
Mar 12, 2010	51.21	51.66	50.92	51.26	117,074	+0.05(+0.11%)
Mar 11, 2010	50.68	51.22	50.58	51.21	84,814	+0.20(+0.39%)
Mar 10, 2010	50.79	51.30	50.68	51.01	129,521	+0.09(+0.18%)
Mar 09, 2010	50.40	51.12	50.35	50.91	270,937	+0.52(+1.04%)
Mar 08, 2010	50.36	50.67	50.28	50.39	109,644	-0.13(-0.25%)
Mar 05, 2010	49.65	50.72	49.39	50.52	221,149	+1.04(+2.11%)
Mar 04, 2010	49.65	50.06	49.39	49.48	150,811	-0.21(-0.42%)
Mar 03, 2010	49.84	50.37	49.44	49.69	187,294	-0.23(-0.46%)
Mar 02, 2010	50.10	50.34	49.67	49.92	322,206	-0.03(-0.05%)

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.