Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.43	46.82	45.15	45.43	3,706,863	-1.43(-3.05%)
May 27, 2010	46.56	47.40	45.54	46.86	7,605,383	+3.27(+7.50%)
May 26, 2010	43.00	44.55	42.98	43.59	5,718,928	+0.99(+2.32%)
May 25, 2010	41.24	42.70	40.75	42.60	3,382,460	+0.28(+0.66%)
May 24, 2010	42.72	43.10	42.26	42.32	2,770,268	-0.40(-0.94%)
May 21, 2010	40.78	42.83	40.61	42.72	3,954,178	+0.96(+2.30%)
May 20, 2010	42.15	42.74	41.62	41.76	4,606,500	-1.67(-3.85%)
May 19, 2010	43.25	44.12	42.57	43.43	3,204,371	-0.20(-0.46%)
May 18, 2010	45.64	45.99	43.52	43.63	3,530,401	-1.60(-3.54%)
May 17, 2010	44.96	45.37	43.84	45.23	2,886,371	+0.32(+0.71%)
May 14, 2010	44.91	46.00	44.54	44.91	3,496,740	-1.50(-3.23%)
May 13, 2010	47.86	48.00	46.15	46.41	2,680,508	-1.53(-3.19%)
May 12, 2010	46.80	48.09	46.56	47.94	2,086,873	+1.44(+3.10%)
May 11, 2010	46.89	47.17	46.39	46.50	1,717,120	-0.12(-0.26%)
May 10, 2010	46.19	46.68	46.09	46.62	2,800,369	+3.07(+7.05%)
May 07, 2010	44.88	45.56	43.12	43.55	4,704,285	+0.55(+1.28%)
May 06, 2010	43.00	47.20	42.04	43.00	3,000	-4.57(-9.61%)
May 05, 2010	47.78	48.47	47.26	47.57	1,656,397	-0.49(-1.02%)
May 04, 2010	48.74	48.87	47.83	48.06	1,989,487	-1.47(-2.97%)
May 03, 2010	48.84	49.74	48.51	49.53	1,356,484	+1.05(+2.17%)
Apr 30, 2010	49.90	50.00	48.33	48.48	1,556,152	-1.47(-2.94%)
Apr 29, 2010	49.91	50.35	49.63	49.95	1,497,023	+0.47(+0.95%)
Apr 28, 2010	49.99	50.59	49.15	49.48	1,267,495	-0.36(-0.72%)
Apr 27, 2010	51.68	51.77	49.61	49.84	59,440	-2.10(-4.04%)
Apr 26, 2010	51.62	52.19	51.46	51.94	1,604,077	+0.48(+0.93%)
Apr 23, 2010	50.91	51.50	50.60	51.46	970,056	+0.55(+1.08%)
Apr 22, 2010	49.94	51.18	49.53	50.91	1,495,091	+0.53(+1.05%)
Apr 21, 2010	49.48	50.60	49.29	50.38	5,399	+0.90(+1.82%)
Apr 20, 2010	49.79	50.22	49.13	49.48	1,340,832	+0.10(+0.20%)
Apr 19, 2010	50.04	50.34	48.59	49.38	1,907,731	-0.82(-1.63%)
Apr 16, 2010	50.78	51.16	49.78	50.20	1,805,686	-0.70(-1.38%)
Apr 15, 2010	51.39	51.39	50.64	50.90	1,934,140	-0.24(-0.47%)
Apr 14, 2010	50.61	51.23	50.49	51.14	1,406,188	+0.80(+1.59%)
Apr 13, 2010	49.78	50.50	49.68	50.34	1,677,599	+0.53(+1.06%)
Apr 12, 2010	49.85	50.01	49.73	49.81	1,407,766	+0.02(+0.04%)
Apr 09, 2010	49.51	49.82	49.02	49.79	884,213	+0.36(+0.73%)
Apr 08, 2010	48.94	49.66	48.50	49.43	1,786,262	+0.62(+1.27%)
Apr 07, 2010	48.98	49.27	48.55	48.81	1,750,393	-0.39(-0.79%)
Apr 06, 2010	48.39	49.33	48.39	49.20	1,389,182	+0.62(+1.28%)
Apr 05, 2010	48.28	49.17	47.99	48.58	1,216,419	+0.33(+0.68%)
Apr 01, 2010	47.85	48.25	48.25	48.25	1,665,300	+0.76(+1.60%)
Mar 31, 2010	46.75	47.70	46.70	47.49	2,895,756	+0.57(+1.21%)
Mar 30, 2010	47.34	47.63	46.62	46.92	1,615,065	-0.36(-0.76%)
Mar 29, 2010	47.54	47.56	47.04	47.28	1,096,898	-0.04(-0.08%)
Mar 26, 2010	47.29	47.94	47.03	47.32	1,409,478	+0.23(+0.49%)
Mar 25, 2010	47.70	47.91	47.05	47.09	2,007,527	-0.24(-0.51%)
Mar 24, 2010	46.89	47.37	46.63	47.33	2,326,650	-0.43(-0.90%)
Mar 23, 2010	48.15	48.18	47.21	47.76	2,600,648	+0.35(+0.74%)
Mar 22, 2010	44.83	47.49	44.75	47.41	7,936,858	+0.16(+0.34%)
Mar 19, 2010	47.98	48.00	46.88	47.25	2,537,466	-0.33(-0.69%)
Mar 18, 2010	46.98	48.38	46.92	47.58	2,411,529	+0.19(+0.40%)
Mar 17, 2010	48.01	48.07	47.09	47.39	2,502,384	-0.60(-1.25%)
Mar 16, 2010	46.06	48.01	45.96	47.99	3,199,662	+1.95(+4.24%)
Mar 15, 2010	45.56	46.07	45.51	46.04	863,479	+0.04(+0.09%)
Mar 12, 2010	45.94	46.15	45.45	46.00	939,176	+0.40(+0.88%)
Mar 11, 2010	45.65	45.75	45.04	45.60	1,307,904	-0.29(-0.63%)
Mar 10, 2010	45.82	46.11	45.61	45.89	1,025,389	+0.02(+0.04%)
Mar 09, 2010	45.96	46.15	45.60	45.87	1,382,530	-0.14(-0.30%)
Mar 08, 2010	45.72	46.28	45.72	46.01	918,983	+0.07(+0.15%)
Mar 05, 2010	45.63	46.05	45.39	45.94	1,306,552	+0.51(+1.12%)
Mar 04, 2010	44.97	45.71	45.03	45.43	930,361	+0.46(+1.02%)
Mar 03, 2010	45.13	45.56	44.83	44.97	1,545,519	+0.07(+0.16%)
Mar 02, 2010	45.57	45.80	44.73	44.90	1,622,447	-0.69(-1.52%)

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.