Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.21	47.64	45.60	46.21	77,641	-1.51(-3.16%)
May 27, 2010	45.83	47.71	45.30	47.71	94,095	+3.69(+8.39%)
May 26, 2010	42.36	44.92	42.06	44.02	131,742	+2.34(+5.61%)
May 25, 2010	38.59	41.76	38.22	41.68	144,683	+0.60(+1.47%)
May 24, 2010	43.27	43.49	41.08	41.08	56,810	-1.28(-3.02%)
May 21, 2010	40.33	43.04	38.37	42.36	98,832	+1.21(+2.93%)
May 20, 2010	39.81	41.83	39.57	41.16	126	-2.71(-6.19%)
May 19, 2010	44.85	45.53	42.97	43.87	77,501	-0.30(-0.68%)
May 18, 2010	45.98	46.36	43.72	44.17	74,312	-1.06(-2.33%)
May 17, 2010	47.34	48.17	44.02	45.23	133,255	-2.56(-5.36%)
May 14, 2010	47.79	49.90	46.58	47.79	58,391	-2.34(-4.66%)
May 13, 2010	51.03	51.26	49.98	50.13	31,256	-0.68(-1.34%)
May 12, 2010	48.92	50.80	48.62	50.80	53,351	+2.56(+5.31%)
May 11, 2010	49.00	49.07	47.71	48.24	73,057	-0.23(-0.47%)
May 10, 2010	48.16	48.47	47.56	48.47	85,168	+3.24(+7.17%)
May 07, 2010	47.11	48.17	44.47	45.23	107,406	-2.26(-4.76%)
May 06, 2010	47.49	49.45	41.91	47.49	411	-0.47(-0.97%)
May 05, 2010	49.67	50.73	47.95	47.95	122,367	-3.23(-6.30%)
May 04, 2010	54.12	54.87	50.95	51.18	162,865	-3.69(-6.73%)
May 03, 2010	52.09	54.87	52.09	54.87	67,450	+2.56(+4.90%)
Apr 30, 2010	52.76	53.74	52.31	52.31	47,111	-0.83(-1.56%)
Apr 29, 2010	53.29	54.87	52.76	53.14	123,583	+0.15(+0.28%)
Apr 28, 2010	54.80	55.03	51.86	52.99	151,701	-1.51(-2.77%)
Apr 27, 2010	55.93	56.60	53.89	54.50	139,246	-1.13(-2.03%)
Apr 26, 2010	54.20	56.91	53.82	55.63	253,666	+1.88(+3.51%)
Apr 23, 2010	51.63	53.89	51.33	53.74	289,608	+2.19(+4.24%)
Apr 22, 2010	50.58	51.56	49.82	51.56	65,726	+0.53(+1.03%)
Apr 21, 2010	52.16	52.16	50.58	51.03	62,347	-0.68(-1.31%)
Apr 20, 2010	50.88	51.93	50.50	51.71	72,186	+1.66(+3.31%)
Apr 19, 2010	51.03	52.16	49.60	50.05	118,915	-1.43(-2.78%)
Apr 16, 2010	53.14	53.52	49.37	51.48	181,609	-1.58(-2.98%)
Apr 15, 2010	52.91	54.50	52.46	53.07	139,358	+0.23(+0.43%)
Apr 14, 2010	52.61	53.29	52.01	52.84	102,735	+0.83(+1.59%)
Apr 13, 2010	52.24	52.46	51.26	52.01	56,612	-0.30(-0.58%)
Apr 12, 2010	52.54	52.84	51.63	52.31	82,367	+0.08(+0.14%)
Apr 09, 2010	51.11	52.24	51.11	52.24	90,403	+1.28(+2.51%)
Apr 08, 2010	49.37	51.78	48.62	50.95	105,150	+1.13(+2.27%)
Apr 07, 2010	51.86	52.24	49.82	49.82	128,315	-1.58(-3.08%)
Apr 06, 2010	51.18	52.24	50.65	51.41	84,055	+0.30(+0.59%)
Apr 05, 2010	51.56	51.63	50.73	51.11	86,948	+0.38(+0.74%)
Apr 01, 2010	50.80	50.73	50.73	50.73	91,831	+0.68(+1.36%)
Mar 31, 2010	48.77	50.28	48.24	50.05	121,279	+1.51(+3.11%)
Mar 30, 2010	47.56	48.77	47.04	48.54	87,480	+1.28(+2.71%)
Mar 29, 2010	47.49	48.09	46.88	47.26	78,605	+0.38(+0.80%)
Mar 26, 2010	46.73	47.86	46.43	46.88	66,810	+0.38(+0.81%)
Mar 25, 2010	46.51	47.79	46.21	46.51	138,078	+1.28(+2.83%)
Mar 24, 2010	45.75	46.06	45.08	45.23	101,736	-0.90(-1.96%)
Mar 23, 2010	46.96	47.41	45.60	46.13	105,770	-0.98(-2.08%)
Mar 22, 2010	45.98	47.26	45.45	47.11	56,486	+0.15(+0.32%)
Mar 19, 2010	47.49	47.49	45.45	46.96	124,901	-0.53(-1.11%)
Mar 18, 2010	47.86	48.39	46.73	47.49	52,074	-0.98(-2.02%)
Mar 17, 2010	48.69	49.30	48.24	48.47	66,541	-0.45(-0.92%)
Mar 16, 2010	49.07	50.13	48.17	48.92	55,919	-0.15(-0.31%)
Mar 15, 2010	48.09	49.15	48.08	49.07	52,796	-0.15(-0.31%)
Mar 12, 2010	49.75	50.05	48.84	49.22	85,160	+0.38(+0.77%)
Mar 11, 2010	48.55	49.37	47.87	48.84	75,847	+0.30(+0.62%)
Mar 10, 2010	47.65	48.56	47.35	48.55	72,050	+1.34(+2.85%)
Mar 09, 2010	47.87	47.87	46.90	47.20	54,030	-0.75(-1.56%)
Mar 08, 2010	47.65	48.62	46.98	47.95	140,667	+0.30(+0.63%)
Mar 05, 2010	48.55	48.70	47.43	47.65	80,717	-0.90(-1.85%)
Mar 04, 2010	47.80	48.70	47.28	48.55	94,218	+1.05(+2.20%)
Mar 03, 2010	47.35	47.65	45.71	47.50	115,758	+0.97(+2.09%)
Mar 02, 2010	46.45	46.83	45.86	46.53	51,111	+0.82(+1.80%)

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.