Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	45.50	45.58	45.27	45.41	751,218	+0.13(+0.29%)
May 23, 2011	45.38	45.65	45.11	45.28	1,070,587	-1.55(-3.31%)
May 20, 2011	47.13	47.14	46.51	46.83	981,082	+0.02(+0.05%)
May 19, 2011	46.65	46.84	46.35	46.81	1,278,363	+0.33(+0.70%)
May 18, 2011	46.50	46.65	46.34	46.48	1,090,494	-0.01(-0.02%)
May 17, 2011	46.06	46.72	46.00	46.49	1,461,950	+0.38(+0.82%)
May 16, 2011	46.20	46.69	46.06	46.11	1,536,423	-0.03(-0.07%)
May 13, 2011	46.20	46.59	45.68	46.14	2,055,761	+0.29(+0.64%)
May 12, 2011	45.47	46.09	45.15	45.85	1,056,102	+0.71(+1.58%)
May 11, 2011	45.44	45.48	44.86	45.14	2,102,665	-0.77(-1.69%)
May 10, 2011	45.90	46.21	45.81	45.91	850,580	+0.04(+0.08%)
May 09, 2011	45.65	46.03	45.44	45.87	1,520,620	-0.12(-0.25%)
May 06, 2011	46.36	46.55	45.65	45.99	2,848,618	-0.25(-0.54%)
May 05, 2011	46.21	46.56	45.83	46.24	3,546,119	-1.02(-2.15%)
May 04, 2011	48.50	48.63	46.95	47.25	3,609,032	-1.87(-3.80%)
May 03, 2011	49.05	49.55	48.90	49.12	1,120,294	-0.42(-0.84%)
May 02, 2011	49.49	49.55	49.46	49.54	1,319,460	-0.03(-0.06%)
Apr 29, 2011	49.21	49.63	49.20	49.57	1,013,087	+0.16(+0.33%)
Apr 28, 2011	48.99	49.43	48.99	49.41	1,691,255	+0.24(+0.49%)
Apr 27, 2011	48.92	49.30	48.49	49.16	1,057,948	+0.68(+1.41%)
Apr 26, 2011	48.30	48.82	48.03	48.48	1,371,132	+0.93(+1.96%)
Apr 25, 2011	47.65	47.89	47.50	47.55	824,196	-0.05(-0.11%)
Apr 21, 2011	47.47	47.68	47.22	47.61	803,585	-0.26(-0.55%)
Apr 20, 2011	48.61	48.78	47.72	47.87	1,864,283	-0.43(-0.88%)
Apr 19, 2011	47.74	48.42	47.74	48.30	2,924,092	+1.43(+3.04%)
Apr 18, 2011	46.03	46.95	45.93	46.87	4,600,464	-0.81(-1.71%)
Apr 15, 2011	47.01	47.73	46.92	47.69	1,547,308	+0.72(+1.53%)
Apr 14, 2011	46.31	46.98	46.26	46.96	2,044,250	+0.33(+0.71%)
Apr 13, 2011	46.58	46.89	46.45	46.63	958,074	+0.58(+1.26%)
Apr 12, 2011	46.26	46.28	45.68	46.05	1,066,607	+0.01(+0.02%)
Apr 11, 2011	45.82	46.25	45.79	46.04	706,869	+0.30(+0.66%)
Apr 08, 2011	46.11	46.12	45.61	45.74	874,534	-0.17(-0.37%)
Apr 07, 2011	45.55	46.02	45.52	45.91	1,566,534	-0.48(-1.04%)
Apr 06, 2011	46.11	46.65	46.10	46.39	615,672	+0.02(+0.05%)
Apr 05, 2011	45.83	46.42	45.78	46.37	850,268	+0.22(+0.49%)
Apr 04, 2011	46.39	46.40	46.04	46.14	880,814	+0.53(+1.17%)
Apr 01, 2011	44.99	45.74	44.90	45.61	2,000,064	+1.31(+2.96%)
Mar 31, 2011	44.31	44.43	44.11	44.30	1,318,578	-0.31(-0.69%)
Mar 30, 2011	44.34	44.65	44.24	44.61	1,258,586	+0.52(+1.18%)
Mar 29, 2011	43.98	44.33	43.71	44.09	3,147,119	+0.07(+0.16%)
Mar 28, 2011	44.40	44.40	43.83	44.02	858,258	-0.51(-1.15%)
Mar 25, 2011	44.72	44.87	44.47	44.53	1,149,260	+0.03(+0.07%)
Mar 24, 2011	44.14	44.73	44.01	44.50	1,013,367	+0.65(+1.48%)
Mar 23, 2011	43.27	43.97	43.01	43.85	1,035,781	+0.46(+1.05%)
Mar 22, 2011	43.62	43.69	43.24	43.39	825,781	-0.37(-0.85%)
Mar 21, 2011	43.56	43.82	43.55	43.76	942,372	+1.12(+2.62%)
Mar 18, 2011	43.44	43.44	42.54	42.65	1,872,836	+0.13(+0.31%)
Mar 17, 2011	42.87	43.03	42.42	42.52	1,548,446	+0.68(+1.63%)
Mar 16, 2011	42.69	42.76	41.52	41.83	2,904,973	-0.90(-2.10%)
Mar 15, 2011	42.57	43.00	42.54	42.73	3,068,109	-1.16(-2.65%)
Mar 14, 2011	43.70	43.93	43.62	43.90	1,023,085	-0.31(-0.70%)
Mar 11, 2011	43.78	44.36	43.78	44.21	1,115,572	+0.04(+0.09%)
Mar 10, 2011	44.22	44.46	43.93	44.17	1,920,222	-0.49(-1.09%)
Mar 09, 2011	44.85	45.01	44.57	44.66	1,067,384	+0.26(+0.58%)
Mar 08, 2011	44.00	44.48	43.88	44.40	1,264,915	+0.19(+0.42%)
Mar 07, 2011	44.82	44.93	44.08	44.21	1,728,727	-0.76(-1.69%)
Mar 04, 2011	45.34	45.45	44.73	44.97	2,498,745	+0.17(+0.38%)
Mar 03, 2011	44.47	44.85	44.14	44.80	4,576,051	+1.33(+3.07%)
Mar 02, 2011	43.54	43.75	43.12	43.47	1,682,281	-0.10(-0.23%)

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.