Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.59	39.43	37.66	38.17	1,873,210	-1.42(-3.59%)
May 27, 2010	36.99	39.59	36.51	39.59	3,050,360	+4.11(+11.58%)
May 26, 2010	37.51	37.87	35.39	35.48	3,570,061	-0.42(-1.17%)
May 25, 2010	36.49	36.57	34.25	35.90	6,037,081	-3.00(-7.71%)
May 24, 2010	41.03	41.82	38.88	38.90	2,217,461	-2.57(-6.20%)
May 21, 2010	38.50	41.81	37.92	41.47	2,136,502	+2.28(+5.82%)
May 20, 2010	39.41	40.81	38.96	39.19	2,589,411	-1.94(-4.72%)
May 19, 2010	40.04	41.44	38.82	41.13	3,590,582	+0.73(+1.81%)
May 18, 2010	46.33	46.66	40.05	40.40	4,637,681	-5.10(-11.21%)
May 17, 2010	44.75	45.74	42.44	45.50	1,882,310	+0.70(+1.56%)
May 14, 2010	46.27	46.41	43.72	44.80	2,144,244	-2.12(-4.52%)
May 13, 2010	48.85	49.20	46.52	46.92	1,356,195	-1.68(-3.46%)
May 12, 2010	47.08	48.95	47.08	48.60	1,710,837	+1.84(+3.93%)
May 11, 2010	48.77	49.12	45.69	46.76	1,725,334	-0.54(-1.14%)
May 10, 2010	46.39	47.35	45.60	47.30	1,755,090	+4.52(+10.57%)
May 07, 2010	45.37	45.90	42.34	42.78	2,284,031	-1.78(-3.99%)
May 06, 2010	46.08	47.34	41.84	44.56	2,595,820	-1.91(-4.11%)
May 05, 2010	45.73	47.10	44.08	46.47	2,357,223	+0.56(+1.22%)
May 04, 2010	47.85	48.10	44.92	45.91	2,879,445	-3.08(-6.29%)
May 03, 2010	45.54	49.12	45.15	48.99	3,563,027	+5.00(+11.37%)
Apr 30, 2010	47.63	47.68	43.65	43.99	3,944,801	-3.45(-7.27%)
Apr 29, 2010	49.95	49.99	45.85	47.44	4,024,149	-1.77(-3.60%)
Apr 28, 2010	51.00	51.08	48.39	49.21	2,482,181	-1.93(-3.77%)
Apr 27, 2010	53.49	54.50	49.76	51.14	4,446,656	+0.09(+0.18%)
Apr 26, 2010	52.00	53.14	50.90	51.05	2,361,200	-0.56(-1.09%)
Apr 23, 2010	51.21	51.77	50.44	51.61	1,904,269	+0.45(+0.88%)
Apr 22, 2010	48.13	51.16	47.63	51.16	1,383,155	+2.46(+5.05%)
Apr 21, 2010	48.58	49.48	47.28	48.70	1,409,432	-0.28(-0.57%)
Apr 20, 2010	48.27	49.49	47.80	48.98	1,074,517	+1.69(+3.57%)
Apr 19, 2010	47.81	49.75	45.82	47.29	1,696,873	-0.65(-1.36%)
Apr 16, 2010	48.96	49.18	46.74	47.94	1,505,069	-1.31(-2.66%)
Apr 15, 2010	49.68	50.32	48.95	49.25	1,407,879	-0.56(-1.12%)
Apr 14, 2010	46.71	49.85	46.66	49.81	2,188,628	+3.69(+8.00%)
Apr 13, 2010	47.18	47.66	46.00	46.12	1,873,346	-0.64(-1.37%)
Apr 12, 2010	46.95	47.10	46.28	46.76	957,203	+0.07(+0.15%)
Apr 09, 2010	47.02	47.19	45.71	46.69	953,543	+0.09(+0.19%)
Apr 08, 2010	45.87	46.84	44.56	46.60	1,743,651	+0.27(+0.58%)
Apr 07, 2010	47.41	47.61	46.03	46.33	1,696,833	-1.17(-2.46%)
Apr 06, 2010	46.33	47.90	45.92	47.50	2,352,766	+1.03(+2.22%)
Apr 05, 2010	43.83	46.52	43.80	46.47	2,081,382	+3.09(+7.12%)
Apr 01, 2010	44.06	43.38	43.38	43.38	804,700	-0.10(-0.23%)
Mar 31, 2010	43.53	44.55	43.12	43.48	1,336,491	-0.15(-0.34%)
Mar 30, 2010	43.44	44.40	42.07	43.63	1,713,000	+0.43(+1.00%)
Mar 29, 2010	43.26	44.40	42.94	43.20	1,453,340	+0.12(+0.28%)
Mar 26, 2010	44.03	44.42	42.00	43.08	1,909,191	-0.64(-1.46%)
Mar 25, 2010	43.93	45.00	43.54	43.72	2,690,956	+0.22(+0.51%)
Mar 24, 2010	42.76	43.67	42.70	43.50	2,962,322	+0.14(+0.32%)
Mar 23, 2010	39.99	43.54	39.95	43.36	3,028,044	+3.48(+8.73%)
Mar 22, 2010	38.72	40.06	38.22	39.88	1,188,246	+0.87(+2.23%)
Mar 19, 2010	39.77	39.77	37.56	39.01	2,075,290	-0.61(-1.54%)
Mar 18, 2010	40.44	40.50	39.14	39.62	1,102,716	-0.82(-2.03%)
Mar 17, 2010	39.99	41.28	39.99	40.44	1,419,881	+0.64(+1.61%)
Mar 16, 2010	39.19	39.82	38.72	39.80	956,994	+0.68(+1.74%)
Mar 15, 2010	38.57	40.19	38.44	39.12	1,429,691	-0.66(-1.66%)
Mar 12, 2010	40.35	40.88	39.32	39.78	2,257,753	-0.11(-0.28%)
Mar 11, 2010	39.15	40.17	38.81	39.89	4,224,964	+1.89(+4.97%)
Mar 10, 2010	36.46	38.17	36.46	38.00	3,119,879	+1.75(+4.83%)
Mar 09, 2010	35.34	36.88	35.21	36.25	1,735,457	+0.85(+2.40%)
Mar 08, 2010	35.73	36.10	34.76	35.40	1,042,755	-0.33(-0.92%)
Mar 05, 2010	35.98	36.37	35.53	35.73	1,239,636	-0.02(-0.06%)
Mar 04, 2010	35.46	35.79	34.50	35.75	1,622,981	+0.22(+0.62%)
Mar 03, 2010	36.00	36.37	34.91	35.53	988,792	-0.30(-0.84%)
Mar 02, 2010	35.90	36.49	35.35	35.83	1,409,523	+0.33(+0.93%)

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.