Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.92	49.01	47.50	47.92	2,045,936	-0.99(-2.02%)
May 27, 2010	48.15	48.91	47.53	48.91	1,858,684	+1.92(+4.08%)
May 26, 2010	47.19	48.14	46.80	46.99	2,688,660	+0.33(+0.70%)
May 25, 2010	45.23	46.78	44.69	46.66	3,318,954	+0.23(+0.49%)
May 24, 2010	47.13	47.50	46.29	46.44	4,218,106	-0.79(-1.67%)
May 21, 2010	45.41	47.23	45.41	47.23	4,696,308	+0.68(+1.46%)
May 20, 2010	46.58	48.01	46.33	46.55	47,766	-3.06(-6.18%)
May 19, 2010	50.45	50.82	48.65	49.61	2,457,511	-1.03(-2.03%)
May 18, 2010	52.10	52.34	50.44	50.64	1,831,798	-0.83(-1.61%)
May 17, 2010	51.68	52.39	50.09	51.47	3,264,824	-0.15(-0.29%)
May 14, 2010	51.62	52.84	51.11	51.62	2,581,777	-1.34(-2.52%)
May 13, 2010	53.36	54.12	52.83	52.95	1,695,088	-0.68(-1.27%)
May 12, 2010	52.38	53.95	52.38	53.63	1,810,376	+1.56(+3.00%)
May 11, 2010	52.49	52.83	51.92	52.07	2,938,611	-0.50(-0.95%)
May 10, 2010	51.91	52.58	51.91	52.57	4,185,705	+4.22(+8.74%)
May 07, 2010	50.01	50.35	48.08	48.35	4,515,051	-1.75(-3.49%)
May 06, 2010	51.87	52.47	46.19	50.09	4,295,518	-1.76(-3.40%)
May 05, 2010	51.86	52.52	51.76	51.86	2,751,630	-0.94(-1.78%)
May 04, 2010	53.95	53.95	52.40	52.80	2,666,383	-2.21(-4.01%)
May 03, 2010	54.26	55.13	53.91	55.00	1,366,726	+1.27(+2.37%)
Apr 30, 2010	55.31	55.75	53.66	53.73	1,913,958	-1.59(-2.88%)
Apr 29, 2010	54.09	55.37	54.09	55.32	1,620,315	+1.69(+3.14%)
Apr 28, 2010	53.79	53.92	52.88	53.63	1,652,079	+0.24(+0.45%)
Apr 27, 2010	54.86	55.42	53.20	53.39	2,056,228	-1.87(-3.39%)
Apr 26, 2010	55.14	55.71	55.06	55.27	1,745,852	+0.13(+0.24%)
Apr 23, 2010	54.47	55.13	54.17	55.13	1,749,734	+0.43(+0.78%)
Apr 22, 2010	54.77	54.99	54.13	54.71	3,693,777	-0.43(-0.79%)
Apr 21, 2010	55.14	55.27	53.10	55.14	8,982	+2.49(+4.72%)
Apr 20, 2010	55.72	56.31	52.13	52.66	6,274,357	-1.23(-2.29%)
Apr 19, 2010	53.62	54.16	52.80	53.89	3,051,722	+0.25(+0.46%)
Apr 16, 2010	54.19	54.38	53.49	53.64	2,595,083	-0.89(-1.62%)
Apr 15, 2010	54.60	54.92	54.37	54.53	1,839,906	-0.26(-0.47%)
Apr 14, 2010	54.54	54.99	54.50	54.78	3,283,426	+0.61(+1.12%)
Apr 13, 2010	53.80	54.25	53.61	54.18	1,868,692	+0.22(+0.40%)
Apr 12, 2010	54.01	54.10	53.20	53.96	1,978,995	+0.78(+1.46%)
Apr 09, 2010	52.63	53.33	52.43	53.18	1,448,073	+0.69(+1.32%)
Apr 08, 2010	51.55	52.62	51.13	52.49	2,110,782	+0.85(+1.64%)
Apr 07, 2010	51.30	52.08	51.18	51.65	1,533,240	+0.14(+0.27%)
Apr 06, 2010	51.38	51.51	51.02	51.51	1,336,900	+0.20(+0.39%)
Apr 05, 2010	50.79	51.69	50.79	51.30	1,250,174	+0.61(+1.21%)
Apr 01, 2010	50.57	50.69	50.69	50.69	1,107,083	+0.41(+0.82%)
Mar 31, 2010	50.74	50.91	50.24	50.28	1,468,866	-0.61(-1.19%)
Mar 30, 2010	50.92	51.44	50.75	50.89	1,603,812	+0.22(+0.43%)
Mar 29, 2010	50.42	50.72	50.30	50.67	1,656,886	+0.49(+0.98%)
Mar 26, 2010	50.49	51.20	50.05	50.18	2,136,398	-0.14(-0.28%)
Mar 25, 2010	51.38	51.58	50.25	50.32	2,368,927	-0.43(-0.84%)
Mar 24, 2010	51.64	51.69	50.68	50.75	1,959,002	-0.96(-1.85%)
Mar 23, 2010	51.09	51.81	50.61	51.70	1,418,062	+0.79(+1.56%)
Mar 22, 2010	50.12	50.96	49.87	50.91	1,213,969	+0.34(+0.68%)
Mar 19, 2010	51.06	51.58	50.40	50.57	2,207,188	-0.38(-0.75%)
Mar 18, 2010	50.68	51.19	50.57	50.95	1,564,307	+0.18(+0.35%)
Mar 17, 2010	50.28	51.06	50.06	50.77	1,900,677	+0.72(+1.44%)
Mar 16, 2010	49.67	50.23	49.62	50.05	1,298,591	+0.47(+0.94%)
Mar 15, 2010	49.22	49.62	49.14	49.58	981,594	+0.18(+0.36%)
Mar 12, 2010	49.70	49.86	49.17	49.40	1,107,797	-0.06(-0.13%)
Mar 11, 2010	49.58	49.59	48.95	49.46	1,210,016	-0.10(-0.20%)
Mar 10, 2010	49.29	49.67	49.07	49.56	1,486,444	+0.38(+0.77%)
Mar 09, 2010	48.84	49.39	48.68	49.18	1,893,827	+0.24(+0.49%)
Mar 08, 2010	48.86	49.17	48.57	48.94	1,805,656	+0.07(+0.14%)
Mar 05, 2010	48.82	49.11	48.55	48.87	1,456,093	+0.67(+1.39%)
Mar 04, 2010	48.47	48.74	47.78	48.21	2,443,462	-0.26(-0.54%)
Mar 03, 2010	49.08	49.44	48.38	48.47	3,541,641	+0.27(+0.55%)
Mar 02, 2010	48.17	48.47	48.05	48.20	2,591,519	+0.28(+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.