Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.30	33.79	32.26	32.30	1,145,738	-0.41(-1.25%)
May 27, 2010	31.50	32.74	31.18	32.71	1,114,022	+1.94(+6.30%)
May 26, 2010	31.84	32.04	30.58	30.77	1,815,933	-0.94(-2.96%)
May 25, 2010	31.25	31.83	30.90	31.71	2,197,095	-0.53(-1.64%)
May 24, 2010	33.28	33.83	32.14	32.24	1,013,226	-1.17(-3.50%)
May 21, 2010	30.14	33.45	29.79	33.41	3,576,188	+2.85(+9.33%)
May 20, 2010	30.31	31.30	30.07	30.56	2,619,527	-1.17(-3.69%)
May 19, 2010	34.39	34.53	31.45	31.73	2,863,947	-2.64(-7.68%)
May 18, 2010	35.72	36.15	34.23	34.37	100	-0.92(-2.61%)
May 17, 2010	37.39	37.65	34.40	35.29	2,327,929	-2.33(-6.19%)
May 14, 2010	37.62	38.81	37.24	37.62	1,235,059	-1.38(-3.54%)
May 13, 2010	40.50	40.70	38.88	39.00	938,541	-1.37(-3.39%)
May 12, 2010	38.92	40.75	38.92	40.37	1,280,601	+1.50(+3.86%)
May 11, 2010	39.76	40.11	38.61	38.87	1,502,921	-1.01(-2.53%)
May 10, 2010	39.76	40.04	39.42	39.88	1,627,159	+1.11(+2.86%)
May 07, 2010	40.47	40.92	38.05	38.77	2,074,735	-2.23(-5.44%)
May 06, 2010	41.35	42.70	38.74	41.00	2,285,306	+1.24(+3.12%)
May 05, 2010	40.32	41.57	39.51	39.76	1,584,932	-1.10(-2.69%)
May 04, 2010	40.42	40.99	39.75	40.86	900	+0.13(+0.32%)
May 03, 2010	39.69	40.90	39.69	40.73	1,783,376	+1.25(+3.17%)
Apr 30, 2010	40.54	40.62	38.39	39.48	4,098,591	-0.50(-1.25%)
Apr 29, 2010	51.32	44.27	39.75	39.98	8,508,205	-11.34(-22.10%)
Apr 28, 2010	51.11	51.96	50.36	51.32	739,717	+0.43(+0.84%)
Apr 27, 2010	51.99	52.99	50.79	50.89	850,451	-1.62(-3.09%)
Apr 26, 2010	52.10	53.36	52.10	52.51	643,340	+0.56(+1.08%)
Apr 23, 2010	50.80	52.04	50.62	51.95	439,870	+1.28(+2.53%)
Apr 22, 2010	49.76	51.44	49.55	50.67	1,081,894	+0.60(+1.20%)
Apr 21, 2010	50.07	50.19	48.91	50.07	3,013	+1.21(+2.48%)
Apr 20, 2010	48.74	49.35	48.56	48.86	703,616	+0.59(+1.22%)
Apr 19, 2010	48.93	49.09	47.72	48.27	520,665	-0.86(-1.75%)
Apr 16, 2010	49.84	50.21	48.61	49.13	597,250	-0.87(-1.74%)
Apr 15, 2010	49.68	50.57	49.60	50.00	422,014	-0.03(-0.06%)
Apr 14, 2010	49.93	50.11	48.15	50.03	1,004,203	+2.21(+4.62%)
Apr 13, 2010	48.61	48.67	47.70	47.82	663,400	-0.79(-1.63%)
Apr 12, 2010	49.19	49.24	48.45	48.61	363,321	-0.57(-1.16%)
Apr 09, 2010	48.56	49.37	48.56	49.18	579,061	+0.72(+1.49%)
Apr 08, 2010	48.21	48.53	47.03	48.46	835,890	-0.08(-0.16%)
Apr 07, 2010	49.37	49.49	48.04	48.54	730,401	-1.08(-2.18%)
Apr 06, 2010	48.48	49.99	48.48	49.62	935,711	+1.16(+2.39%)
Apr 05, 2010	47.57	49.01	47.26	48.46	754,218	+1.21(+2.56%)
Apr 01, 2010	47.23	47.25	47.25	47.25	680,300	+0.47(+1.00%)
Mar 31, 2010	47.16	47.41	46.66	46.78	699,246	-0.47(-0.99%)
Mar 30, 2010	47.28	47.51	46.51	47.25	1,350,910	-0.01(-0.02%)
Mar 29, 2010	47.50	48.19	46.94	47.26	848,705	+0.05(+0.11%)
Mar 26, 2010	46.85	47.51	46.53	47.21	629,296	+0.63(+1.35%)
Mar 25, 2010	47.42	47.71	46.48	46.58	1,238,494	-0.30(-0.64%)
Mar 24, 2010	47.06	47.50	46.43	46.88	1,398,139	-0.36(-0.76%)
Mar 23, 2010	45.90	47.84	45.85	47.24	1,571,163	+1.58(+3.46%)
Mar 22, 2010	43.72	45.82	43.14	45.66	1,411,587	+1.69(+3.84%)
Mar 19, 2010	44.30	44.56	43.41	43.97	1,073,066	-0.20(-0.45%)
Mar 18, 2010	43.49	44.27	43.49	44.17	1,108,786	+0.58(+1.33%)
Mar 17, 2010	43.00	43.70	42.84	43.59	937,685	+0.68(+1.58%)
Mar 16, 2010	43.30	43.40	42.50	42.91	690,911	-0.14(-0.33%)
Mar 15, 2010	42.82	43.16	42.78	43.05	704,270	-0.46(-1.06%)
Mar 12, 2010	43.78	43.95	43.09	43.51	658,037	-0.10(-0.23%)
Mar 11, 2010	43.91	43.91	43.29	43.61	820,844	-0.36(-0.82%)
Mar 10, 2010	43.97	44.66	43.76	43.97	718,409	-0.05(-0.11%)
Mar 09, 2010	42.78	44.55	42.46	44.02	1,331,435	+1.08(+2.52%)
Mar 08, 2010	43.04	43.20	42.50	42.94	485,927	-0.09(-0.21%)
Mar 05, 2010	42.48	43.06	42.35	43.03	711,054	+0.80(+1.89%)
Mar 04, 2010	42.93	43.03	42.02	42.23	1,130,559	-0.70(-1.63%)
Mar 03, 2010	43.39	43.44	42.68	42.93	414,035	-0.23(-0.53%)
Mar 02, 2010	43.75	43.75	42.89	43.16	611,619	-0.32(-0.74%)

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.