Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.12	45.88	44.70	45.12	2,110,151	-0.75(-1.64%)
May 27, 2010	44.81	45.94	44.51	45.87	1,470,258	+2.24(+5.14%)
May 26, 2010	44.38	44.86	43.52	43.62	2,308,203	-0.22(-0.49%)
May 25, 2010	41.64	43.86	41.49	43.84	2,833,361	+0.80(+1.87%)
May 24, 2010	43.74	44.03	43.02	43.04	3,637,330	-0.75(-1.71%)
May 21, 2010	42.05	44.01	41.74	43.79	3,080,401	+1.29(+3.04%)
May 20, 2010	42.60	43.70	42.42	42.49	516	-2.09(-4.69%)
May 19, 2010	44.87	45.09	43.63	44.58	2,846,743	-0.57(-1.27%)
May 18, 2010	46.34	47.04	45.05	45.16	4,759,861	-0.65(-1.42%)
May 17, 2010	46.39	46.58	44.75	45.81	3,706,914	-0.58(-1.25%)
May 14, 2010	46.39	47.35	45.88	46.39	2,246,664	-1.35(-2.82%)
May 13, 2010	48.17	48.74	47.58	47.73	1,663,688	-0.45(-0.93%)
May 12, 2010	47.23	48.27	47.23	48.18	1,710,558	+1.22(+2.60%)
May 11, 2010	47.55	47.69	46.94	46.96	1,959,339	-0.53(-1.12%)
May 10, 2010	47.06	47.56	46.92	47.49	3,384,952	+2.47(+5.48%)
May 07, 2010	45.80	46.46	44.24	45.02	4,101,770	-0.79(-1.72%)
May 06, 2010	45.81	47.82	42.87	45.81	479	-0.66(-1.42%)
May 05, 2010	47.03	47.96	46.47	46.47	4,732,955	-1.10(-2.31%)
May 04, 2010	48.78	48.82	47.25	47.57	2,463,216	-1.97(-3.98%)
May 03, 2010	49.73	49.88	48.85	49.54	2,158,434	+0.00(+0.00%)
Apr 30, 2010	50.79	50.97	49.47	49.54	2,890,585	-1.06(-2.09%)
Apr 29, 2010	50.56	50.85	50.34	50.60	1,499,067	+0.50(+0.99%)
Apr 28, 2010	49.92	50.34	49.50	50.11	2,147,587	+0.56(+1.14%)
Apr 27, 2010	51.06	51.16	49.42	49.54	2,554,298	-1.65(-3.22%)
Apr 26, 2010	51.39	51.75	51.11	51.19	560,714	-0.02(-0.03%)
Apr 23, 2010	50.45	51.21	50.33	51.21	1,189,831	+0.85(+1.69%)
Apr 22, 2010	49.55	50.37	49.01	50.36	1,718,371	+0.36(+0.71%)
Apr 21, 2010	50.12	50.25	49.37	50.00	1,125,659	-0.05(-0.11%)
Apr 20, 2010	50.26	50.47	49.86	50.05	1,075,427	+0.17(+0.34%)
Apr 19, 2010	49.69	49.99	48.93	49.88	977,329	-0.18(-0.36%)
Apr 16, 2010	50.94	51.12	49.71	50.06	2,221,205	-1.13(-2.21%)
Apr 15, 2010	51.22	51.44	51.06	51.19	2,017,121	-0.11(-0.21%)
Apr 14, 2010	51.12	51.38	50.83	51.30	1,591,984	+0.46(+0.90%)
Apr 13, 2010	50.91	50.98	50.41	50.84	704,644	-0.14(-0.27%)
Apr 12, 2010	51.23	51.36	50.81	50.98	1,634,152	-0.15(-0.29%)
Apr 09, 2010	51.09	51.24	50.81	51.13	2,239,229	+0.16(+0.32%)
Apr 08, 2010	50.53	50.99	50.29	50.97	2,431,677	+0.09(+0.17%)
Apr 07, 2010	51.13	51.38	50.60	50.88	3,765,657	-0.28(-0.54%)
Apr 06, 2010	50.80	51.34	50.70	51.16	1,130,399	+0.17(+0.33%)
Apr 05, 2010	50.46	50.99	50.22	50.99	1,696,760	+0.87(+1.74%)
Apr 01, 2010	49.69	50.12	50.12	50.12	2,562,325	+0.93(+1.89%)
Mar 31, 2010	49.35	49.71	49.10	49.19	3,823,565	-0.29(-0.58%)
Mar 30, 2010	49.61	49.84	49.06	49.47	4,446,128	+0.05(+0.11%)
Mar 29, 2010	49.02	49.66	49.02	49.42	3,434,444	+0.67(+1.36%)
Mar 26, 2010	48.65	49.22	48.33	48.75	3,720,764	+0.40(+0.83%)
Mar 25, 2010	49.88	49.94	48.28	48.35	4,751,993	-1.11(-2.25%)
Mar 24, 2010	49.22	49.76	49.07	49.46	1,774,224	-0.08(-0.17%)
Mar 23, 2010	48.84	49.58	48.65	49.55	3,551,661	+0.67(+1.38%)
Mar 22, 2010	47.60	48.92	47.53	48.88	1,885,544	+0.62(+1.28%)
Mar 19, 2010	49.11	49.38	48.18	48.26	2,605,660	-0.75(-1.53%)
Mar 18, 2010	49.66	49.88	48.96	49.01	3,287,101	-0.54(-1.09%)
Mar 17, 2010	49.43	49.96	49.38	49.55	1,638,799	+0.30(+0.61%)
Mar 16, 2010	48.70	49.29	48.70	49.25	3,314,976	+0.82(+1.69%)
Mar 15, 2010	48.10	48.47	48.03	48.43	3,899,985	-0.39(-0.79%)
Mar 12, 2010	48.69	49.05	48.54	48.81	1,431,818	+0.49(+1.01%)
Mar 11, 2010	47.93	48.40	47.59	48.33	2,561,928	+0.12(+0.26%)
Mar 10, 2010	48.22	48.71	47.82	48.20	6,116,642	+0.02(+0.05%)
Mar 09, 2010	47.94	48.59	47.89	48.18	3,826,311	-0.16(-0.34%)
Mar 08, 2010	48.65	48.82	48.18	48.34	3,050,667	-0.11(-0.22%)
Mar 05, 2010	48.03	48.66	47.92	48.45	2,197,680	+0.90(+1.88%)
Mar 04, 2010	47.54	47.82	47.16	47.55	3,056,097	+0.04(+0.08%)
Mar 03, 2010	47.49	48.06	47.32	47.52	3,117,073	+0.39(+0.84%)
Mar 02, 2010	46.85	47.52	46.80	47.12	4,515,495	+0.68(+1.46%)

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.