Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.66	54.97	52.12	53.66	789,040	+2.31(+4.50%)
May 27, 2010	49.85	51.38	49.85	51.35	263,597	+2.29(+4.67%)
May 26, 2010	49.06	50.26	48.62	49.06	1,076	-0.41(-0.83%)
May 25, 2010	48.54	49.60	48.00	49.47	417,616	-0.25(-0.50%)
May 24, 2010	50.79	50.80	49.67	49.72	307,972	-0.97(-1.91%)
May 21, 2010	49.32	51.20	49.01	50.69	321,025	+0.50(+1.00%)
May 20, 2010	49.52	51.09	49.25	50.19	419,192	-2.77(-5.23%)
May 19, 2010	53.68	54.21	52.17	52.96	333,769	-0.97(-1.80%)
May 18, 2010	55.67	55.93	53.77	53.93	382,956	-1.23(-2.23%)
May 17, 2010	55.92	56.78	54.28	55.16	395,284	-0.31(-0.56%)
May 14, 2010	55.47	56.31	54.43	55.47	270,877	-1.21(-2.13%)
May 13, 2010	56.24	57.52	56.23	56.68	494,984	+0.08(+0.14%)
May 12, 2010	56.95	57.08	56.34	56.60	512,823	-0.07(-0.12%)
May 11, 2010	56.97	57.44	56.61	56.67	385,687	+1.72(+3.13%)
May 10, 2010	54.34	55.09	54.28	54.95	325,249	+1.87(+3.52%)
May 07, 2010	53.16	53.61	52.26	53.08	891,805	-0.32(-0.60%)
May 06, 2010	53.53	54.61	52.23	53.40	641,734	-0.62(-1.15%)
May 05, 2010	54.05	54.75	53.44	54.02	351,156	-0.06(-0.11%)
May 04, 2010	56.61	56.61	53.87	54.08	328,020	-3.27(-5.70%)
May 03, 2010	56.17	57.45	55.97	57.35	282,370	+1.57(+2.81%)
Apr 30, 2010	57.50	57.85	55.75	55.78	289,156	-1.88(-3.26%)
Apr 29, 2010	55.05	57.76	55.05	57.66	349,674	+2.84(+5.18%)
Apr 28, 2010	56.00	56.30	54.44	54.82	541,604	-1.01(-1.81%)
Apr 27, 2010	56.19	56.65	55.44	55.83	346,143	-0.30(-0.53%)
Apr 26, 2010	55.48	56.22	55.48	56.13	307,924	+0.69(+1.24%)
Apr 23, 2010	55.50	55.57	55.14	55.44	169,136	-0.18(-0.32%)
Apr 22, 2010	53.68	55.65	53.55	55.62	261,672	+1.35(+2.49%)
Apr 21, 2010	53.24	54.35	53.06	54.27	246,509	+1.10(+2.07%)
Apr 20, 2010	52.55	53.17	52.21	53.17	189,269	+1.04(+2.00%)
Apr 19, 2010	51.74	52.22	51.33	52.13	410,192	+0.03(+0.06%)
Apr 16, 2010	52.11	52.32	51.69	52.10	407,789	+0.00(+0.00%)
Apr 15, 2010	51.69	52.16	51.50	52.10	140,988	+0.43(+0.83%)
Apr 14, 2010	50.92	51.69	50.92	51.67	202,047	+0.88(+1.73%)
Apr 13, 2010	50.50	50.84	49.44	50.79	220,864	+0.09(+0.18%)
Apr 12, 2010	50.59	50.96	50.05	50.70	338,632	+0.47(+0.94%)
Apr 09, 2010	49.21	50.24	48.74	50.23	261,164	+1.25(+2.55%)
Apr 08, 2010	48.96	49.19	48.46	48.98	263,358	-0.28(-0.57%)
Apr 07, 2010	49.36	49.85	48.84	49.26	190,890	-0.30(-0.61%)
Apr 06, 2010	50.41	50.41	49.40	49.56	295,209	-0.99(-1.96%)
Apr 05, 2010	50.25	50.76	50.02	50.55	204,313	+0.68(+1.36%)
Apr 01, 2010	49.75	49.87	49.87	49.87	224,500	+0.44(+0.89%)
Mar 31, 2010	50.60	50.60	49.42	49.43	371,662	-1.20(-2.37%)
Mar 30, 2010	50.56	50.86	50.02	50.63	272,478	+0.34(+0.68%)
Mar 29, 2010	50.18	50.90	49.91	50.29	368,217	+0.60(+1.21%)
Mar 26, 2010	49.55	50.13	49.52	49.69	251,587	+0.14(+0.28%)
Mar 25, 2010	49.60	50.50	49.41	49.55	295,366	+0.10(+0.20%)
Mar 24, 2010	49.40	49.75	49.32	49.45	189,347	-0.20(-0.40%)
Mar 23, 2010	49.45	49.73	48.95	49.65	166,779	+0.31(+0.63%)
Mar 22, 2010	48.46	49.48	48.34	49.34	226,092	+0.68(+1.40%)
Mar 19, 2010	48.49	48.97	48.25	48.66	439,897	+0.15(+0.31%)
Mar 18, 2010	48.93	49.06	48.34	48.51	207,999	-0.24(-0.49%)
Mar 17, 2010	48.31	49.13	48.16	48.75	261,153	+0.36(+0.74%)
Mar 16, 2010	47.97	48.43	47.86	48.39	229,388	+0.40(+0.83%)
Mar 15, 2010	47.56	48.00	47.41	47.99	266,238	+0.09(+0.19%)
Mar 12, 2010	48.00	48.00	46.99	47.90	276,076	+0.00(+0.00%)
Mar 11, 2010	47.82	47.97	47.13	47.90	455,414	-0.05(-0.10%)
Mar 10, 2010	47.90	48.58	47.71	47.95	332,355	+0.11(+0.23%)
Mar 09, 2010	46.77	48.00	46.77	47.84	285,488	+0.79(+1.68%)
Mar 08, 2010	47.16	47.31	46.43	47.05	316,725	+0.01(+0.02%)
Mar 05, 2010	45.90	47.08	45.88	47.04	506,055	+1.31(+2.86%)
Mar 04, 2010	45.03	45.88	45.03	45.73	399,855	+1.01(+2.26%)
Mar 03, 2010	44.59	45.39	44.59	44.72	414,306	+0.38(+0.85%)
Mar 02, 2010	43.29	44.60	43.06	44.34	421,719	+1.10(+2.55%)

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.