Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.57	47.05	46.14	46.57	1,380,289	-0.82(-1.73%)
May 27, 2010	46.66	47.42	46.51	47.39	1,796,788	+1.12(+2.42%)
May 26, 2010	46.46	47.12	46.17	46.27	8,789	-0.68(-1.45%)
May 25, 2010	45.97	47.01	45.70	46.95	2,446,872	-0.01(-0.02%)
May 24, 2010	47.25	47.54	46.95	46.96	2,233,657	+0.13(+0.28%)
May 21, 2010	45.92	46.89	45.60	46.83	5,119,370	+0.35(+0.75%)
May 20, 2010	46.35	47.28	46.25	46.48	8,690	-1.05(-2.21%)
May 19, 2010	47.26	47.77	47.08	47.53	1,612,502	-0.04(-0.08%)
May 18, 2010	48.01	48.29	47.36	47.57	250	-0.23(-0.48%)
May 17, 2010	47.25	47.98	46.99	47.80	1,633,325	+0.53(+1.12%)
May 14, 2010	47.27	47.75	47.00	47.27	2,301,911	-0.95(-1.97%)
May 13, 2010	48.53	48.69	48.20	48.22	901,911	-0.47(-0.97%)
May 12, 2010	48.97	49.14	48.43	48.69	2,379,347	+0.05(+0.10%)
May 11, 2010	49.03	49.20	48.55	48.64	1,545,451	-0.40(-0.82%)
May 10, 2010	48.84	49.04	48.55	49.04	2,522,240	+1.82(+3.85%)
May 07, 2010	46.90	47.84	46.13	47.22	2,833,859	+0.50(+1.07%)
May 06, 2010	46.73	48.28	44.36	46.72	400	-0.49(-1.04%)
May 05, 2010	47.46	47.82	47.06	47.21	1,882,469	-0.24(-0.51%)
May 04, 2010	47.73	48.16	47.10	47.45	4,596	-1.93(-3.91%)
May 03, 2010	49.10	49.49	48.87	49.38	1,285,099	+0.48(+0.98%)
Apr 30, 2010	49.54	49.65	48.83	48.90	3,947,986	-0.39(-0.79%)
Apr 29, 2010	49.45	49.85	49.15	49.29	4,275,198	-0.56(-1.12%)
Apr 28, 2010	49.97	50.20	49.46	49.85	1,613,713	+0.23(+0.46%)
Apr 27, 2010	50.35	50.53	49.44	49.62	10,936	-1.16(-2.28%)
Apr 26, 2010	51.06	51.13	50.72	50.78	816,982	-0.15(-0.29%)
Apr 23, 2010	50.59	50.99	50.52	50.93	964,631	+0.28(+0.55%)
Apr 22, 2010	50.30	50.74	49.87	50.65	1,153,245	+0.01(+0.02%)
Apr 21, 2010	50.66	50.82	50.25	50.64	1,365,505	-0.05(-0.10%)
Apr 20, 2010	51.37	51.50	50.35	50.69	1,881,143	+0.48(+0.96%)
Apr 19, 2010	50.26	50.40	49.64	50.21	1,484,964	-0.09(-0.18%)
Apr 16, 2010	51.10	51.13	49.93	50.30	2,355,600	-1.77(-3.40%)
Apr 15, 2010	51.81	52.12	51.76	52.07	1,380,531	+0.29(+0.56%)
Apr 14, 2010	51.50	51.82	51.30	51.78	1,751,035	+0.79(+1.55%)
Apr 13, 2010	50.92	51.19	50.67	50.99	1,103,604	+0.29(+0.57%)
Apr 12, 2010	50.89	50.97	50.58	50.70	1,198,221	-0.56(-1.09%)
Apr 09, 2010	50.92	51.44	50.92	51.26	1,806,227	+0.76(+1.50%)
Apr 08, 2010	49.62	50.90	49.56	50.50	2,666,098	+1.61(+3.29%)
Apr 07, 2010	49.25	49.25	48.65	48.89	1,361,105	-0.36(-0.73%)
Apr 06, 2010	49.22	49.48	49.07	49.25	1,947,409	+0.11(+0.22%)
Apr 05, 2010	48.88	49.19	48.61	49.14	1,690,966	+0.57(+1.17%)
Apr 01, 2010	48.56	48.57	48.57	48.57	1,821,800	+0.45(+0.94%)
Mar 31, 2010	48.13	48.41	47.95	48.12	1,378,617	-0.65(-1.33%)
Mar 30, 2010	48.57	48.92	48.34	48.77	1,472,369	+0.21(+0.43%)
Mar 29, 2010	48.30	48.62	48.20	48.56	970,286	+0.52(+1.08%)
Mar 26, 2010	48.01	48.42	47.88	48.04	1,504,695	+0.25(+0.52%)
Mar 25, 2010	48.11	48.23	47.76	47.79	1,614,746	-0.40(-0.83%)
Mar 24, 2010	48.41	48.42	47.95	48.19	1,466,886	-0.74(-1.51%)
Mar 23, 2010	48.70	48.96	48.50	48.93	1,223,900	+0.12(+0.25%)
Mar 22, 2010	48.49	49.05	48.41	48.81	853,006	-0.15(-0.31%)
Mar 19, 2010	49.30	49.31	48.81	48.96	1,424,064	-0.49(-0.99%)
Mar 18, 2010	49.05	49.48	49.00	49.45	2,211,486	+0.97(+2.00%)
Mar 17, 2010	48.85	48.90	48.24	48.48	2,226,171	-0.30(-0.62%)
Mar 16, 2010	48.51	48.85	48.43	48.78	994,252	+0.23(+0.47%)
Mar 15, 2010	48.52	48.62	48.44	48.55	1,338,303	+0.04(+0.08%)
Mar 12, 2010	48.62	48.86	48.38	48.51	1,196,773	-0.38(-0.78%)
Mar 11, 2010	48.22	48.96	48.22	48.89	1,647,429	+0.81(+1.68%)
Mar 10, 2010	47.99	48.15	47.74	48.08	1,716,515	+0.18(+0.38%)
Mar 09, 2010	47.65	48.19	47.57	47.90	1,767,901	-0.36(-0.75%)
Mar 08, 2010	47.53	48.43	47.53	48.26	3,107,593	+0.86(+1.81%)
Mar 05, 2010	47.41	47.70	47.06	47.40	2,482,034	+0.11(+0.23%)
Mar 04, 2010	46.92	47.33	46.83	47.29	1,954,545	-0.49(-1.03%)
Mar 03, 2010	48.15	48.47	47.49	47.78	3,479,483	-1.21(-2.47%)
Mar 02, 2010	49.43	49.43	48.97	48.99	2,330,348	-0.56(-1.13%)

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.