Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	49.01	49.39	48.74	49.35	5,313,700	+0.72(+1.48%)
May 27, 2011	48.40	49.03	48.40	48.63	5,931,900	+0.39(+0.81%)
May 26, 2011	47.89	48.44	47.60	48.24	6,152,600	+0.29(+0.60%)
May 25, 2011	47.91	48.30	47.72	47.95	6,772,700	-0.16(-0.33%)
May 24, 2011	48.39	48.65	48.06	48.11	4,727,500	-0.27(-0.56%)
May 23, 2011	48.87	49.01	48.34	48.38	4,089,900	-0.86(-1.75%)
May 20, 2011	49.84	49.92	49.17	49.24	5,254,300	-0.74(-1.48%)
May 19, 2011	50.39	50.39	49.71	49.98	4,673,700	+0.11(+0.22%)
May 18, 2011	49.58	50.53	49.22	49.87	7,358,800	+0.41(+0.83%)
May 17, 2011	50.17	50.24	49.28	49.46	7,666,400	-0.71(-1.42%)
May 16, 2011	50.12	50.66	49.95	50.17	6,379,500	-0.61(-1.20%)
May 13, 2011	51.80	51.80	49.92	50.78	20,450,800	+1.28(+2.59%)
May 12, 2011	49.60	49.77	49.01	49.50	5,424,000	-0.19(-0.38%)
May 11, 2011	50.43	50.74	49.59	49.69	8,799,500	-0.63(-1.25%)
May 10, 2011	49.80	50.44	49.73	50.32	6,893,300	+0.59(+1.19%)
May 09, 2011	48.67	49.94	48.54	49.73	8,036,300	+0.97(+1.99%)
May 06, 2011	49.26	49.28	48.36	48.76	6,013,500	-0.07(-0.14%)
May 05, 2011	48.65	49.49	48.55	48.83	6,749,800	+0.15(+0.31%)
May 04, 2011	48.86	49.22	48.58	48.68	8,818,800	+0.01(+0.02%)
May 03, 2011	48.47	49.15	48.38	48.67	6,608,300	-0.13(-0.27%)
May 02, 2011	48.81	49.32	48.59	48.80	6,883,000	+0.06(+0.12%)
Apr 29, 2011	48.57	48.96	48.28	48.74	6,237,900	+0.33(+0.68%)
Apr 28, 2011	48.68	48.68	47.41	48.41	14,794,100	-0.46(-0.94%)
Apr 27, 2011	49.14	49.27	48.58	48.87	11,595,900	-0.30(-0.61%)
Apr 26, 2011	49.01	49.25	48.94	49.17	7,705,700	+0.44(+0.90%)
Apr 25, 2011	49.20	49.43	48.66	48.73	6,190,200	-0.39(-0.79%)
Apr 21, 2011	49.24	49.55	49.02	49.12	8,831,500	+0.16(+0.33%)
Apr 20, 2011	51.46	51.80	48.38	48.96	36,250,600	-2.08(-4.08%)
Apr 19, 2011	51.32	51.70	51.00	51.04	9,499,300	-0.31(-0.60%)
Apr 18, 2011	50.96	51.65	50.46	51.35	14,874,900	-0.35(-0.68%)
Apr 15, 2011	52.00	52.31	51.50	51.70	18,900,300	-0.24(-0.46%)
Apr 14, 2011	50.72	52.51	50.62	51.94	18,837,400	-0.07(-0.13%)
Apr 13, 2011	50.88	52.50	49.50	52.01	73,543,104	-0.32(-0.61%)
Apr 12, 2011	48.71	53.38	48.23	52.33	60,396,100	+3.61(+7.41%)
Apr 11, 2011	49.09	49.75	48.06	48.72	31,484,900	+1.57(+3.33%)
Apr 08, 2011	47.30	47.64	46.96	47.15	6,596,900	+0.03(+0.06%)
Apr 07, 2011	47.49	47.65	47.03	47.12	7,799,200	-0.13(-0.28%)
Apr 06, 2011	47.64	47.74	47.00	47.25	8,949,000	+0.10(+0.21%)
Apr 05, 2011	46.37	48.26	46.32	47.15	24,103,500	+0.98(+2.12%)
Apr 04, 2011	45.38	46.29	45.14	46.17	15,374,800	+0.92(+2.03%)
Apr 01, 2011	45.00	45.46	44.94	45.25	9,295,800	+0.48(+1.07%)
Mar 31, 2011	44.87	45.04	44.66	44.77	7,103,500	-0.12(-0.27%)
Mar 30, 2011	45.00	45.04	44.52	44.89	6,358,300	+0.15(+0.34%)
Mar 29, 2011	44.37	44.84	44.27	44.74	5,610,800	+0.29(+0.65%)
Mar 28, 2011	44.82	44.87	44.45	44.45	5,330,700	-0.34(-0.76%)
Mar 25, 2011	44.79	45.09	44.50	44.79	4,665,600	+0.01(+0.02%)
Mar 24, 2011	44.45	44.78	44.25	44.78	6,391,200	+0.64(+1.45%)
Mar 23, 2011	44.34	44.52	43.55	44.14	7,192,700	-0.28(-0.63%)
Mar 22, 2011	44.98	45.02	44.32	44.42	4,363,800	-0.51(-1.14%)
Mar 21, 2011	44.63	45.12	44.35	44.93	5,661,000	+1.03(+2.35%)
Mar 18, 2011	44.58	44.71	43.78	43.90	9,223,900	-0.04(-0.09%)
Mar 17, 2011	43.92	44.52	43.59	43.94	5,248,800	+0.67(+1.55%)
Mar 16, 2011	43.89	44.41	42.90	43.27	7,974,000	-0.83(-1.88%)
Mar 15, 2011	43.41	44.43	43.06	44.10	6,696,900	-0.41(-0.92%)
Mar 14, 2011	44.67	44.72	44.05	44.51	5,039,000	-0.52(-1.15%)
Mar 11, 2011	44.19	45.30	44.07	45.03	5,591,700	+0.75(+1.69%)
Mar 10, 2011	44.72	44.86	44.16	44.28	5,365,800	-0.81(-1.80%)
Mar 09, 2011	45.23	45.38	44.84	45.09	6,190,900	-0.15(-0.33%)
Mar 08, 2011	45.33	45.51	44.85	45.24	5,592,300	+0.15(+0.33%)
Mar 07, 2011	45.42	46.00	44.87	45.09	5,986,900	-0.17(-0.38%)
Mar 04, 2011	46.07	46.13	44.89	45.26	6,208,000	-0.94(-2.03%)
Mar 03, 2011	45.38	46.26	45.33	46.20	4,801,400	+1.37(+3.06%)
Mar 02, 2011	44.42	45.31	44.42	44.83	5,243,900	+0.26(+0.58%)

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.