Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.23	42.38	41.66	41.81	4,018,474	-0.42(-1.00%)
May 27, 2010	41.92	42.33	41.66	42.23	4,899,384	+1.16(+2.82%)
May 26, 2010	41.56	42.36	40.89	41.07	4,566,691	-0.31(-0.74%)
May 25, 2010	41.36	41.64	40.66	41.38	4,354,048	-0.93(-2.20%)
May 24, 2010	42.50	43.01	42.24	42.31	2,104,868	-0.52(-1.21%)
May 21, 2010	41.32	43.17	41.26	42.82	3,220,737	+0.64(+1.52%)
May 20, 2010	42.12	43.07	41.95	42.18	4,204,919	-0.72(-1.68%)
May 19, 2010	43.16	43.71	42.55	42.90	4,397,504	-0.50(-1.15%)
May 18, 2010	44.56	44.83	43.05	43.40	3,785,025	-0.99(-2.22%)
May 17, 2010	44.73	45.05	43.53	44.39	3,394,701	-0.20(-0.45%)
May 14, 2010	45.73	45.76	44.10	44.59	3,879,042	-1.46(-3.16%)
May 13, 2010	45.80	46.65	45.55	46.05	6,389,514	+0.37(+0.82%)
May 12, 2010	44.65	45.69	44.50	45.67	3,555,958	+0.95(+2.12%)
May 11, 2010	44.87	45.06	44.34	44.72	3,724,495	-0.30(-0.66%)
May 10, 2010	44.54	45.05	43.65	45.02	5,115,935	+3.20(+7.66%)
May 07, 2010	42.35	42.99	40.85	41.82	4,791,037	-0.80(-1.87%)
May 06, 2010	43.98	44.41	40.51	42.61	5,334,592	-1.48(-3.35%)
May 05, 2010	44.69	45.19	43.93	44.09	4,383,581	-0.75(-1.67%)
May 04, 2010	45.54	45.54	44.31	44.84	2,851,951	-1.08(-2.36%)
May 03, 2010	45.05	46.05	44.98	45.92	3,123,980	+0.83(+1.85%)
Apr 30, 2010	45.81	45.81	44.82	45.09	3,108,233	-0.72(-1.57%)
Apr 29, 2010	45.84	45.84	45.11	45.81	3,950,947	+0.05(+0.10%)
Apr 28, 2010	45.76	45.81	45.20	45.76	5,433,368	+0.21(+0.46%)
Apr 27, 2010	46.60	46.96	45.46	45.55	3,895,813	-1.31(-2.80%)
Apr 26, 2010	46.21	47.05	46.03	46.86	2,379,886	+0.41(+0.89%)
Apr 23, 2010	46.26	46.94	45.92	46.45	4,966,757	+0.14(+0.31%)
Apr 22, 2010	45.89	46.47	44.56	46.30	9,688,106	-1.47(-3.07%)
Apr 21, 2010	47.17	47.92	47.06	47.77	4,450,454	+0.37(+0.79%)
Apr 20, 2010	45.79	47.53	45.61	47.40	4,228,809	+1.65(+3.60%)
Apr 19, 2010	46.16	46.49	45.58	45.75	3,600,091	-0.72(-1.55%)
Apr 16, 2010	46.58	46.89	46.22	46.47	3,395,067	-0.15(-0.33%)
Apr 15, 2010	46.06	46.70	45.75	46.62	3,334,500	+0.56(+1.21%)
Apr 14, 2010	45.99	46.29	45.64	46.07	2,828,590	-0.01(-0.02%)
Apr 13, 2010	46.69	46.80	45.95	46.07	2,785,780	-0.68(-1.46%)
Apr 12, 2010	46.26	46.84	46.06	46.76	2,690,974	+0.50(+1.08%)
Apr 09, 2010	45.21	46.30	45.18	46.26	2,193,326	+1.18(+2.62%)
Apr 08, 2010	45.30	45.30	44.44	45.08	2,572,069	-0.18(-0.40%)
Apr 07, 2010	45.31	45.56	45.01	45.26	2,468,395	-0.04(-0.08%)
Apr 06, 2010	45.31	45.53	44.88	45.30	2,172,541	-0.07(-0.15%)
Apr 05, 2010	44.96	45.62	44.87	45.37	2,743,279	+0.40(+0.90%)
Apr 01, 2010	45.73	44.96	44.96	44.96	4,238,897	-0.55(-1.20%)
Mar 31, 2010	45.76	46.26	45.38	45.51	4,462,920	-0.50(-1.08%)
Mar 30, 2010	45.95	46.12	45.50	46.01	2,426,373	+0.01(+0.02%)
Mar 29, 2010	46.13	46.29	45.77	46.00	2,239,929	-0.11(-0.23%)
Mar 26, 2010	46.10	46.43	45.84	46.10	2,975,079	+0.05(+0.10%)
Mar 25, 2010	46.71	46.93	46.00	46.06	3,879,830	-0.47(-1.01%)
Mar 24, 2010	45.98	46.63	45.82	46.53	2,939,375	+0.51(+1.10%)
Mar 23, 2010	46.19	46.46	45.48	46.02	3,720,723	-0.18(-0.39%)
Mar 22, 2010	46.09	46.73	46.09	46.20	2,939,903	-0.14(-0.31%)
Mar 19, 2010	46.36	46.83	45.88	46.34	7,872,518	+0.27(+0.58%)
Mar 18, 2010	45.37	46.48	45.37	46.07	6,921,693	+0.60(+1.33%)
Mar 17, 2010	45.90	46.29	45.03	45.47	15,207,292	-1.46(-3.11%)
Mar 16, 2010	47.04	47.10	46.45	46.93	4,973,291	-0.05(-0.10%)
Mar 15, 2010	46.42	47.11	46.03	46.98	7,091,850	+0.88(+1.91%)
Mar 12, 2010	44.89	46.28	44.75	46.09	6,609,468	+0.79(+1.74%)
Mar 11, 2010	44.38	45.31	44.21	45.31	3,779,566	+0.61(+1.37%)
Mar 10, 2010	44.18	45.25	44.11	44.69	4,419,906	+0.61(+1.39%)
Mar 09, 2010	43.18	44.16	43.14	44.08	4,765,803	+0.95(+2.20%)
Mar 08, 2010	42.94	43.73	42.87	43.13	4,593,588	+0.36(+0.85%)
Mar 05, 2010	42.22	43.14	42.22	42.77	4,249,043	+0.59(+1.41%)
Mar 04, 2010	42.05	42.24	41.78	42.17	2,804,001	+0.12(+0.30%)
Mar 03, 2010	41.70	42.37	41.57	42.05	3,802,831	+0.52(+1.25%)
Mar 02, 2010	41.94	42.15	41.42	41.53	3,426,016	-0.41(-0.98%)

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.