Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.22	43.52	41.61	42.22	15,732,752	-1.48(-3.38%)
May 27, 2010	41.92	43.75	41.43	43.69	20,810,258	+3.34(+8.29%)
May 26, 2010	43.42	43.48	40.19	40.35	16,048	-1.96(-4.63%)
May 25, 2010	39.19	42.65	39.00	42.31	14,356	+1.49(+3.66%)
May 24, 2010	42.08	42.38	40.66	40.81	16,137,743	-1.31(-3.10%)
May 21, 2010	40.44	43.01	40.40	42.12	28,059,686	+1.27(+3.11%)
May 20, 2010	40.85	42.79	40.58	40.85	14,080	-3.24(-7.34%)
May 19, 2010	42.62	44.39	42.40	44.09	31,818,818	+0.73(+1.69%)
May 18, 2010	46.79	47.43	43.01	43.35	69,760	-2.39(-5.22%)
May 17, 2010	46.71	46.95	43.74	45.74	27,824,536	-1.48(-3.14%)
May 14, 2010	47.22	49.23	46.08	47.22	28,939,374	-2.83(-5.66%)
May 13, 2010	50.35	51.83	49.84	50.06	25,852,862	+0.85(+1.73%)
May 12, 2010	47.70	49.30	47.33	49.21	18,176,558	+1.85(+3.91%)
May 11, 2010	48.37	48.90	47.13	47.36	6,147	-2.35(-4.73%)
May 10, 2010	49.10	49.76	48.83	49.71	17,166,654	+3.06(+6.56%)
May 07, 2010	47.06	48.37	44.79	46.65	24,920,932	-0.41(-0.87%)
May 06, 2010	46.96	49.88	43.69	47.06	23,805	+0.52(+1.11%)
May 05, 2010	47.61	49.81	46.20	46.55	25,870,350	-0.90(-1.90%)
May 04, 2010	47.99	48.05	46.35	47.45	8,753	-1.66(-3.38%)
May 03, 2010	49.19	49.46	46.99	49.11	21,822,294	+0.28(+0.57%)
Apr 30, 2010	51.11	51.68	48.51	48.83	18,440,912	-2.21(-4.32%)
Apr 29, 2010	52.66	52.66	50.58	51.04	18,999,966	-1.17(-2.24%)
Apr 28, 2010	52.05	52.81	51.42	52.21	20,345,994	+1.62(+3.20%)
Apr 27, 2010	53.65	54.27	50.23	50.59	4,526	-3.07(-5.73%)
Apr 26, 2010	53.87	54.84	53.28	53.67	16,514,368	+0.74(+1.40%)
Apr 23, 2010	52.93	53.15	51.74	52.92	15,727,134	+0.45(+0.85%)
Apr 22, 2010	51.07	52.67	50.09	52.48	19,433,432	+0.68(+1.31%)
Apr 21, 2010	52.75	53.16	50.55	51.80	12,584	-0.77(-1.46%)
Apr 20, 2010	52.83	53.89	52.37	52.57	5,704	+0.82(+1.59%)
Apr 19, 2010	52.87	53.09	50.82	51.74	24,412,160	-1.69(-3.16%)
Apr 16, 2010	54.94	55.79	52.79	53.43	26,262,188	-1.92(-3.47%)
Apr 15, 2010	57.11	57.65	55.10	55.35	16,629,286	-1.84(-3.22%)
Apr 14, 2010	58.21	58.46	56.97	57.19	12,823,363	-0.12(-0.20%)
Apr 13, 2010	57.03	58.21	56.74	57.31	11,101,444	+0.21(+0.36%)
Apr 12, 2010	57.78	58.47	56.93	57.10	12,005,869	-0.63(-1.08%)
Apr 09, 2010	59.96	60.20	57.10	57.73	22,733,588	-1.47(-2.48%)
Apr 08, 2010	59.15	59.68	58.10	59.20	19,360,480	-0.88(-1.47%)
Apr 07, 2010	62.27	62.42	59.76	60.08	22,170,392	-2.20(-3.53%)
Apr 06, 2010	61.46	63.39	61.18	62.28	18,689,932	+1.30(+2.12%)
Apr 05, 2010	59.57	61.65	59.10	60.98	16,491,926	+2.29(+3.90%)
Apr 01, 2010	57.84	58.70	58.70	58.70	17,503,768	+1.95(+3.43%)
Mar 31, 2010	56.48	57.73	56.40	56.75	12,661,945	-0.22(-0.39%)
Mar 30, 2010	58.51	58.53	56.59	56.97	14,592,568	-1.01(-1.74%)
Mar 29, 2010	57.97	58.34	57.55	57.98	14,340,734	+0.84(+1.47%)
Mar 26, 2010	56.36	57.96	56.11	57.14	21,643,898	+1.42(+2.55%)
Mar 25, 2010	57.74	58.46	55.51	55.72	23,855,578	-1.71(-2.97%)
Mar 24, 2010	55.93	57.65	55.60	57.43	19,877,436	+0.86(+1.52%)
Mar 23, 2010	54.18	56.66	53.89	56.57	20,382,466	+2.66(+4.94%)
Mar 22, 2010	51.77	54.04	51.32	53.91	15,287,080	+0.98(+1.86%)
Mar 19, 2010	54.08	54.09	52.03	52.92	16,947,500	-0.62(-1.15%)
Mar 18, 2010	54.52	55.37	53.37	53.54	19,357,262	-0.90(-1.66%)
Mar 17, 2010	56.18	56.68	54.16	54.44	18,623,396	-1.38(-2.48%)
Mar 16, 2010	54.72	55.98	54.51	55.83	16,513,899	+1.61(+2.97%)
Mar 15, 2010	53.58	54.26	53.46	54.22	13,760,864	-0.63(-1.16%)
Mar 12, 2010	54.57	55.34	54.42	54.85	15,463,588	+0.88(+1.62%)
Mar 11, 2010	52.92	54.03	52.44	53.98	14,130,745	+0.41(+0.77%)
Mar 10, 2010	54.44	54.58	52.97	53.57	18,777,542	-0.24(-0.45%)
Mar 09, 2010	53.83	55.01	53.22	53.81	23,322,934	-0.17(-0.31%)
Mar 08, 2010	54.29	54.57	53.21	53.98	22,669,656	+1.36(+2.58%)
Mar 05, 2010	51.53	52.82	51.32	52.62	20,019,646	+2.02(+3.99%)
Mar 04, 2010	50.37	51.40	50.13	50.60	23,994,988	+0.23(+0.46%)
Mar 03, 2010	50.16	51.66	49.98	50.37	18,869,496	+0.96(+1.95%)
Mar 02, 2010	49.49	50.32	48.93	49.40	16,450,388	+0.64(+1.32%)

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.