Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	48.19	48.82	48.12	48.33	26,721,508	+0.37(+0.77%)
May 23, 2011	47.69	48.16	47.60	47.96	27,417,254	-0.54(-1.10%)
May 20, 2011	48.74	48.90	48.10	48.50	31,970,288	-0.45(-0.92%)
May 19, 2011	48.91	49.10	48.36	48.95	25,634,130	+0.35(+0.72%)
May 18, 2011	48.09	48.91	47.82	48.60	30,152,524	+0.79(+1.65%)
May 17, 2011	47.56	48.03	47.32	47.81	30,413,014	+0.10(+0.21%)
May 16, 2011	47.69	48.32	47.63	47.70	27,650,904	-0.37(-0.78%)
May 13, 2011	48.33	48.61	47.69	48.08	29,674,574	-0.11(-0.22%)
May 12, 2011	47.93	48.51	47.22	48.19	36,714,380	-0.04(-0.09%)
May 11, 2011	49.05	49.16	47.82	48.23	40,702,196	-1.04(-2.11%)
May 10, 2011	49.11	49.52	48.77	49.27	29,951,384	+0.09(+0.19%)
May 09, 2011	49.07	49.49	48.57	49.17	30,893,136	+0.29(+0.59%)
May 06, 2011	49.23	49.72	48.39	48.88	44,548,352	+0.04(+0.08%)
May 05, 2011	49.37	49.65	48.23	48.84	46,541,224	-1.29(-2.58%)
May 04, 2011	50.36	50.60	49.61	50.14	38,702,672	-0.48(-0.95%)
May 03, 2011	51.19	51.30	50.27	50.62	31,121,790	-0.80(-1.55%)
May 02, 2011	51.30	51.47	51.12	51.41	31,551,036	-0.60(-1.15%)
Apr 29, 2011	51.69	52.02	51.45	52.01	29,354,324	+0.38(+0.73%)
Apr 28, 2011	51.45	51.73	51.15	51.63	31,647,138	-0.26(-0.50%)
Apr 27, 2011	51.72	51.96	51.01	51.89	30,096,706	+0.21(+0.41%)
Apr 26, 2011	51.10	51.72	50.99	51.68	30,290,804	+0.71(+1.39%)
Apr 25, 2011	51.06	51.12	50.78	50.97	16,669,243	-0.08(-0.16%)
Apr 21, 2011	50.70	51.10	50.58	51.05	21,675,176	+0.42(+0.83%)
Apr 20, 2011	50.28	50.65	50.17	50.63	26,176,928	+1.09(+2.21%)
Apr 19, 2011	49.05	49.65	49.05	49.54	21,620,810	+0.41(+0.84%)
Apr 18, 2011	49.13	49.66	48.74	49.13	25,573,460	-0.70(-1.41%)
Apr 15, 2011	49.54	49.94	49.28	49.83	28,813,634	+0.50(+1.02%)
Apr 14, 2011	48.70	49.57	48.70	49.33	26,595,378	+0.17(+0.34%)
Apr 13, 2011	49.41	49.63	48.81	49.16	24,492,442	-0.01(-0.02%)
Apr 12, 2011	49.80	49.81	48.87	49.17	35,125,060	-1.17(-2.32%)
Apr 11, 2011	50.81	50.93	50.12	50.34	22,052,386	-0.47(-0.92%)
Apr 08, 2011	50.84	50.97	50.46	50.81	26,981,958	+0.11(+0.22%)
Apr 07, 2011	50.34	50.72	50.20	50.70	27,117,916	+0.34(+0.68%)
Apr 06, 2011	50.68	50.77	50.23	50.36	22,570,828	-0.14(-0.28%)
Apr 05, 2011	50.06	50.81	49.99	50.50	28,993,108	+0.33(+0.65%)
Apr 04, 2011	49.81	50.21	49.70	50.17	22,158,386	+0.11(+0.22%)
Apr 01, 2011	50.08	50.16	49.76	50.06	26,317,574	+0.33(+0.65%)
Mar 31, 2011	50.14	50.21	49.72	49.74	25,930,564	-0.21(-0.43%)
Mar 30, 2011	49.95	49.95	49.95	49.95	26,689,402	+0.73(+1.49%)
Mar 29, 2011	49.16	49.59	48.84	49.22	27,550,178	-0.13(-0.26%)
Mar 28, 2011	49.58	49.66	49.33	49.35	24,715,956	-0.09(-0.18%)
Mar 25, 2011	49.06	49.62	48.96	49.43	27,917,634	+0.53(+1.08%)
Mar 24, 2011	48.94	49.35	48.80	48.91	28,787,780	+0.08(+0.16%)
Mar 23, 2011	48.86	49.07	48.48	48.83	26,039,604	+0.02(+0.05%)
Mar 22, 2011	49.13	49.20	48.67	48.81	27,437,800	-0.17(-0.34%)
Mar 21, 2011	49.11	49.26	48.79	48.97	30,805,598	+1.18(+2.46%)
Mar 18, 2011	48.34	48.67	47.80	47.80	48,935,592	-0.18(-0.38%)
Mar 17, 2011	47.52	48.18	47.43	47.98	37,133,404	+1.09(+2.33%)
Mar 16, 2011	48.02	48.36	46.58	46.89	56,558,424	-1.23(-2.56%)
Mar 15, 2011	48.07	48.53	47.86	48.12	39,218,796	-0.59(-1.20%)
Mar 14, 2011	48.28	48.85	48.16	48.70	27,732,074	+0.15(+0.32%)
Mar 11, 2011	47.90	49.01	47.35	48.55	29,801,310	+0.44(+0.91%)
Mar 10, 2011	49.54	49.54	48.00	48.11	43,979,648	-1.77(-3.56%)
Mar 09, 2011	49.73	49.98	49.40	49.88	22,513,982	-0.13(-0.26%)
Mar 08, 2011	50.01	50.31	49.51	50.01	29,893,892	-0.07(-0.14%)
Mar 07, 2011	50.75	50.89	50.07	50.08	30,570,560	-0.21(-0.42%)
Mar 04, 2011	50.79	50.84	50.07	50.30	33,900,804	-0.39(-0.77%)
Mar 03, 2011	50.52	50.81	50.28	50.69	29,016,738	+0.41(+0.82%)
Mar 02, 2011	50.01	50.44	49.39	50.27	29,472,800	+0.14(+0.28%)

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.