Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.78	44.22	43.69	43.78	173,201	-0.22(-0.50%)
May 27, 2010	44.15	44.46	43.38	44.00	270,927	+0.70(+1.62%)
May 26, 2010	42.87	44.08	42.76	43.30	412,501	+1.01(+2.39%)
May 25, 2010	41.07	42.52	40.49	42.29	645,860	+0.48(+1.15%)
May 24, 2010	41.53	41.97	41.10	41.81	473,867	+0.06(+0.14%)
May 21, 2010	40.71	42.21	39.85	41.75	739,868	+0.25(+0.60%)
May 20, 2010	41.14	41.81	40.75	41.50	886,200	-1.95(-4.49%)
May 19, 2010	44.12	44.25	42.10	43.45	467,688	-1.07(-2.40%)
May 18, 2010	45.50	45.72	44.26	44.52	340,987	-0.18(-0.40%)
May 17, 2010	45.15	46.24	44.09	44.70	310,385	-0.51(-1.13%)
May 14, 2010	45.21	46.14	44.45	45.21	302,977	-0.68(-1.48%)
May 13, 2010	46.06	46.57	45.50	45.89	329,403	-0.23(-0.50%)
May 12, 2010	45.73	46.29	45.37	46.12	258,275	+0.79(+1.74%)
May 11, 2010	45.52	45.97	45.24	45.33	338,560	+0.73(+1.64%)
May 10, 2010	45.06	45.31	44.49	44.60	512,004	+1.09(+2.51%)
May 07, 2010	42.85	44.30	42.85	43.51	705,033	+0.71(+1.66%)
May 06, 2010	45.33	45.36	40.28	42.80	1,574,045	-1.41(-3.19%)
May 05, 2010	45.89	46.30	44.00	44.21	733,251	-2.82(-5.99%)
May 04, 2010	47.90	47.95	46.75	47.03	5,784	-0.97(-2.02%)
May 03, 2010	47.97	48.00	47.39	48.00	224,825	+0.41(+0.86%)
Apr 30, 2010	47.46	47.68	47.05	47.59	222,379	+0.05(+0.11%)
Apr 29, 2010	47.38	47.87	47.38	47.54	126,722	+0.23(+0.49%)
Apr 28, 2010	47.10	47.55	46.92	47.31	197,210	+0.21(+0.45%)
Apr 27, 2010	48.14	48.16	47.05	47.10	234,125	-0.96(-2.00%)
Apr 26, 2010	48.00	48.45	47.98	48.06	192,031	+0.02(+0.04%)
Apr 23, 2010	47.97	48.10	47.71	48.04	197,468	+0.15(+0.31%)
Apr 22, 2010	47.77	47.93	47.05	47.89	205,011	-0.11(-0.23%)
Apr 21, 2010	48.05	48.26	47.86	48.00	245,639	-0.05(-0.10%)
Apr 20, 2010	47.66	48.24	47.61	48.05	202,874	+0.55(+1.16%)
Apr 19, 2010	46.85	47.50	46.75	47.50	179,091	+0.36(+0.76%)
Apr 16, 2010	47.54	47.67	46.71	47.14	276,738	-0.70(-1.46%)
Apr 15, 2010	48.06	48.41	47.73	47.84	263,448	-0.39(-0.81%)
Apr 14, 2010	48.33	48.60	48.09	48.23	159,654	-0.04(-0.08%)
Apr 13, 2010	48.00	48.28	47.23	48.27	237,332	-0.02(-0.04%)
Apr 12, 2010	48.42	48.47	48.04	48.29	177,865	-0.04(-0.08%)
Apr 09, 2010	47.87	48.38	47.50	48.33	225,854	+0.29(+0.60%)
Apr 08, 2010	47.50	48.14	47.13	48.04	226,260	+0.24(+0.50%)
Apr 07, 2010	47.75	48.09	47.51	47.80	235,945	-0.11(-0.23%)
Apr 06, 2010	47.86	48.08	47.81	47.91	216,503	-0.13(-0.27%)
Apr 05, 2010	47.99	48.29	47.84	48.04	277,923	+0.39(+0.82%)
Apr 01, 2010	47.94	47.65	47.65	47.65	585,000	+0.12(+0.25%)
Mar 31, 2010	47.36	47.65	46.30	47.53	317,882	+0.38(+0.81%)
Mar 30, 2010	46.74	47.21	46.73	47.15	260,872	+0.34(+0.73%)
Mar 29, 2010	45.96	46.88	45.96	46.81	260,457	+0.79(+1.72%)
Mar 26, 2010	45.43	46.04	45.40	46.02	220,477	+0.47(+1.03%)
Mar 25, 2010	46.01	46.22	45.42	45.55	254,262	-0.47(-1.02%)
Mar 24, 2010	46.20	46.21	45.60	46.02	154,062	-0.18(-0.39%)
Mar 23, 2010	46.04	46.27	45.96	46.20	185,067	+0.16(+0.35%)
Mar 22, 2010	45.64	46.11	45.32	46.04	213,100	+0.10(+0.22%)
Mar 19, 2010	46.58	46.65	45.83	45.94	237,270	-0.74(-1.59%)
Mar 18, 2010	47.10	47.10	46.33	46.68	230,378	-0.32(-0.68%)
Mar 17, 2010	46.96	47.04	46.70	47.00	186,078	+0.24(+0.51%)
Mar 16, 2010	46.88	47.17	46.58	46.76	206,827	+0.08(+0.17%)
Mar 15, 2010	46.20	46.76	46.19	46.68	215,157	+0.35(+0.76%)
Mar 12, 2010	45.96	46.33	45.89	46.33	147,796	+0.37(+0.81%)
Mar 11, 2010	45.68	46.24	45.42	45.96	252,366	+0.25(+0.55%)
Mar 10, 2010	45.26	45.80	45.14	45.71	201,971	+0.60(+1.33%)
Mar 09, 2010	45.09	45.25	44.95	45.11	223,615	-0.01(-0.02%)
Mar 08, 2010	45.39	45.42	45.01	45.12	225,378	-0.32(-0.70%)
Mar 05, 2010	45.00	45.44	44.99	45.44	186,901	+0.54(+1.20%)
Mar 04, 2010	45.01	45.10	44.36	44.90	294,904	-0.14(-0.31%)
Mar 03, 2010	46.00	46.20	44.95	45.04	286,805	-0.80(-1.75%)
Mar 02, 2010	45.67	45.99	45.52	45.84	246,743	+0.24(+0.53%)

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.