Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	48.20	48.84	48.13	48.34	26,714,434	+0.37(+0.77%)
May 23, 2011	47.71	48.18	47.62	47.97	27,409,998	-0.54(-1.10%)
May 20, 2011	48.75	48.91	48.11	48.51	31,961,824	-0.45(-0.92%)
May 19, 2011	48.92	49.11	48.37	48.96	25,627,344	+0.35(+0.72%)
May 18, 2011	48.10	48.92	47.83	48.61	30,144,542	+0.79(+1.65%)
May 17, 2011	47.57	48.04	47.34	47.82	30,404,964	+0.10(+0.21%)
May 16, 2011	47.71	48.33	47.65	47.72	27,643,586	-0.37(-0.78%)
May 13, 2011	48.34	48.63	47.71	48.09	29,666,720	-0.11(-0.22%)
May 12, 2011	47.94	48.52	47.23	48.20	36,704,660	-0.04(-0.09%)
May 11, 2011	49.07	49.17	47.84	48.24	40,691,420	-1.04(-2.11%)
May 10, 2011	49.13	49.53	48.78	49.28	29,943,450	+0.09(+0.19%)
May 09, 2011	49.09	49.51	48.58	49.19	30,884,952	+0.29(+0.59%)
May 06, 2011	49.24	49.73	48.40	48.90	44,536,552	+0.04(+0.08%)
May 05, 2011	49.39	49.67	48.25	48.86	46,528,896	-1.30(-2.58%)
May 04, 2011	50.38	50.62	49.62	50.15	38,692,420	-0.48(-0.95%)
May 03, 2011	51.20	51.32	50.29	50.63	31,113,544	-0.80(-1.55%)
May 02, 2011	51.32	51.48	51.13	51.43	31,542,680	-0.60(-1.15%)
Apr 29, 2011	51.70	52.04	51.46	52.03	29,346,548	+0.38(+0.73%)
Apr 28, 2011	51.46	51.74	51.17	51.65	31,638,754	-0.26(-0.50%)
Apr 27, 2011	51.73	51.98	51.03	51.91	30,088,734	+0.21(+0.41%)
Apr 26, 2011	51.11	51.73	51.01	51.69	30,282,780	+0.71(+1.39%)
Apr 25, 2011	51.07	51.13	50.79	50.98	16,664,827	-0.08(-0.16%)
Apr 21, 2011	50.72	51.11	50.59	51.07	21,669,434	+0.42(+0.83%)
Apr 20, 2011	50.29	50.67	50.19	50.65	26,169,994	+1.09(+2.21%)
Apr 19, 2011	49.06	49.67	49.06	49.55	21,615,082	+0.41(+0.84%)
Apr 18, 2011	49.15	49.67	48.75	49.14	25,566,686	-0.70(-1.41%)
Apr 15, 2011	49.55	49.95	49.29	49.84	28,806,002	+0.50(+1.02%)
Apr 14, 2011	48.71	49.58	48.71	49.34	26,588,334	+0.17(+0.34%)
Apr 13, 2011	49.42	49.64	48.82	49.17	24,485,954	-0.01(-0.02%)
Apr 12, 2011	49.81	49.82	48.89	49.19	35,115,756	-1.17(-2.33%)
Apr 11, 2011	50.82	50.94	50.13	50.36	22,046,546	-0.47(-0.92%)
Apr 08, 2011	50.85	50.98	50.48	50.82	26,974,812	+0.11(+0.22%)
Apr 07, 2011	50.36	50.73	50.21	50.71	27,110,732	+0.34(+0.68%)
Apr 06, 2011	50.69	50.79	50.24	50.37	22,564,850	-0.14(-0.28%)
Apr 05, 2011	50.07	50.82	50.00	50.51	28,985,428	+0.33(+0.65%)
Apr 04, 2011	49.83	50.22	49.71	50.19	22,152,516	+0.11(+0.22%)
Apr 01, 2011	50.10	50.17	49.77	50.07	26,310,602	+0.33(+0.65%)
Mar 31, 2011	50.16	50.23	49.74	49.75	25,923,696	-0.21(-0.43%)
Mar 30, 2011	49.96	49.96	49.96	49.96	26,682,332	+0.73(+1.49%)
Mar 29, 2011	49.17	49.61	48.85	49.23	27,542,880	-0.13(-0.26%)
Mar 28, 2011	49.59	49.68	49.35	49.36	24,709,410	-0.09(-0.18%)
Mar 25, 2011	49.07	49.63	48.97	49.45	27,910,238	+0.53(+1.08%)
Mar 24, 2011	48.95	49.36	48.81	48.92	28,780,154	+0.08(+0.16%)
Mar 23, 2011	48.87	49.08	48.49	48.84	26,032,706	+0.02(+0.05%)
Mar 22, 2011	49.14	49.22	48.68	48.82	27,430,532	-0.17(-0.34%)
Mar 21, 2011	49.12	49.28	48.80	48.99	30,797,438	+1.18(+2.46%)
Mar 18, 2011	48.35	48.68	47.81	47.81	48,922,628	-0.18(-0.38%)
Mar 17, 2011	47.53	48.19	47.44	47.99	37,123,568	+1.09(+2.33%)
Mar 16, 2011	48.03	48.38	46.60	46.90	56,543,444	-1.23(-2.56%)
Mar 15, 2011	48.08	48.54	47.87	48.13	39,208,408	-0.59(-1.20%)
Mar 14, 2011	48.29	48.87	48.17	48.71	27,724,728	+0.15(+0.32%)
Mar 11, 2011	47.91	49.03	47.37	48.56	29,793,416	+0.44(+0.91%)
Mar 10, 2011	49.55	49.55	48.02	48.12	43,967,996	-1.77(-3.56%)
Mar 09, 2011	49.74	50.00	49.41	49.90	22,508,018	-0.13(-0.26%)
Mar 08, 2011	50.03	50.33	49.52	50.03	29,885,974	-0.07(-0.14%)
Mar 07, 2011	50.76	50.90	50.08	50.10	30,562,462	-0.21(-0.42%)
Mar 04, 2011	50.81	50.85	50.09	50.31	33,891,824	-0.39(-0.77%)
Mar 03, 2011	50.54	50.82	50.29	50.70	29,009,052	+0.41(+0.82%)
Mar 02, 2011	50.02	50.45	49.41	50.29	29,464,994	+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.