Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.19	43.93	42.33	42.58	388,790	-0.61(-1.41%)
May 27, 2010	41.84	43.19	41.84	43.19	948,200	+2.11(+5.14%)
May 26, 2010	41.74	41.89	40.98	41.08	482,524	-0.01(-0.02%)
May 25, 2010	39.52	41.17	39.52	41.09	305,340	-0.62(-1.48%)
May 24, 2010	41.62	42.30	41.62	41.71	231,404	-0.21(-0.51%)
May 21, 2010	39.72	41.92	39.72	41.92	371,659	+1.09(+2.67%)
May 20, 2010	40.73	41.58	40.64	40.83	1,421,915	-2.06(-4.81%)
May 19, 2010	42.70	42.98	42.18	42.89	1,223,421	-0.12(-0.28%)
May 18, 2010	44.04	44.12	42.91	43.01	225,987	-0.61(-1.40%)
May 17, 2010	43.86	44.00	42.88	43.63	269,621	-0.51(-1.16%)
May 14, 2010	44.48	44.64	43.71	44.14	2,086,811	-0.68(-1.53%)
May 13, 2010	45.37	45.37	44.72	44.82	94,624	-0.22(-0.49%)
May 12, 2010	45.37	45.37	44.59	45.04	1,029,647	+0.34(+0.77%)
May 11, 2010	45.14	45.41	44.33	44.70	1,438,331	-0.79(-1.74%)
May 10, 2010	45.12	45.54	44.95	45.49	493,042	+2.40(+5.56%)
May 07, 2010	42.74	43.72	42.28	43.10	1,764,611	+0.38(+0.90%)
May 06, 2010	44.13	46.79	15.58	42.71	1,310,581	-1.75(-3.94%)
May 05, 2010	44.47	44.91	44.00	44.46	238,708	-0.67(-1.48%)
May 04, 2010	46.07	46.07	44.89	45.13	1,765,540	-1.50(-3.21%)
May 03, 2010	46.27	46.79	46.27	46.63	153,739	+0.24(+0.51%)
Apr 30, 2010	47.20	47.20	46.33	46.40	681,322	-0.59(-1.25%)
Apr 29, 2010	46.75	47.00	46.53	46.98	152,200	+0.59(+1.28%)
Apr 28, 2010	46.79	46.79	45.96	46.39	227,795	+0.20(+0.42%)
Apr 27, 2010	47.18	47.18	46.06	46.19	405,912	-1.42(-2.98%)
Apr 26, 2010	47.82	47.85	47.54	47.61	139,405	+0.04(+0.09%)
Apr 23, 2010	47.03	47.57	47.01	47.57	186,293	+0.22(+0.46%)
Apr 22, 2010	46.96	47.45	46.56	47.35	824,103	+0.24(+0.52%)
Apr 21, 2010	47.29	47.29	46.76	47.10	116,215	-0.20(-0.43%)
Apr 20, 2010	47.28	47.31	46.95	47.31	161,114	+0.67(+1.43%)
Apr 19, 2010	46.19	46.77	46.19	46.64	414,419	-0.28(-0.59%)
Apr 16, 2010	47.55	47.57	46.66	46.92	221,534	-1.15(-2.39%)
Apr 15, 2010	48.19	48.28	47.98	48.07	1,723,127	-0.29(-0.61%)
Apr 14, 2010	48.06	48.44	48.02	48.36	195,803	+0.92(+1.94%)
Apr 13, 2010	47.27	47.54	47.14	47.44	123,530	-0.13(-0.27%)
Apr 12, 2010	47.67	47.75	47.55	47.57	153,719	-0.38(-0.80%)
Apr 09, 2010	47.97	48.02	47.72	47.95	685,219	+0.20(+0.43%)
Apr 08, 2010	47.33	47.75	47.13	47.75	159,369	+0.12(+0.26%)
Apr 07, 2010	47.95	47.95	47.40	47.63	1,162,935	-0.36(-0.75%)
Apr 06, 2010	47.82	48.11	47.64	47.98	240,535	+0.08(+0.17%)
Apr 05, 2010	47.65	47.91	47.47	47.90	131,873	+0.65(+1.38%)
Apr 01, 2010	47.09	47.25	47.25	47.25	1,059,811	+1.04(+2.26%)
Mar 31, 2010	46.02	46.39	45.85	46.21	215,447	-0.32(-0.68%)
Mar 30, 2010	46.56	46.63	46.22	46.53	91,482	+0.31(+0.67%)
Mar 29, 2010	46.22	46.31	45.97	46.22	58,788	+0.64(+1.41%)
Mar 26, 2010	46.00	46.00	45.33	45.57	110,853	+0.28(+0.61%)
Mar 25, 2010	45.89	45.89	45.21	45.30	78,895	+0.01(+0.02%)
Mar 24, 2010	45.54	45.58	45.17	45.29	144,820	-0.51(-1.10%)
Mar 23, 2010	45.68	45.92	45.42	45.79	514,876	+0.18(+0.39%)
Mar 22, 2010	45.21	45.65	44.94	45.61	80,777	+0.20(+0.43%)
Mar 19, 2010	45.95	46.00	45.42	45.42	138,067	-0.36(-0.78%)
Mar 18, 2010	46.19	46.19	45.70	45.78	731,691	-0.44(-0.95%)
Mar 17, 2010	46.15	46.45	45.91	46.22	248,671	+0.73(+1.61%)
Mar 16, 2010	45.26	45.56	45.08	45.48	1,052,696	+0.38(+0.85%)
Mar 15, 2010	44.90	45.28	44.78	45.10	123,517	-0.30(-0.66%)
Mar 12, 2010	45.39	45.53	45.26	45.40	130,113	-0.10(-0.21%)
Mar 11, 2010	45.26	45.58	45.10	45.50	125,602	+0.00(+0.00%)
Mar 10, 2010	45.53	45.72	45.32	45.50	112,474	+0.17(+0.38%)
Mar 09, 2010	45.03	45.54	44.99	45.33	414,782	+0.27(+0.60%)
Mar 08, 2010	45.13	45.21	45.00	45.06	115,143	+0.30(+0.67%)
Mar 05, 2010	44.51	44.76	44.16	44.76	183,688	+0.99(+2.25%)
Mar 04, 2010	43.95	43.95	43.51	43.77	155,685	-0.30(-0.68%)
Mar 03, 2010	44.32	44.39	43.92	44.07	189,207	+0.11(+0.24%)
Mar 02, 2010	44.20	44.20	43.86	43.97	146,863	+0.35(+0.80%)

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.