Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.88	44.89	43.35	43.37	29,441	-1.51(-3.36%)
May 27, 2010	44.28	44.98	43.64	44.88	21,553	+1.45(+3.33%)
May 26, 2010	43.78	44.59	43.42	43.43	39,275	+0.03(+0.08%)
May 25, 2010	43.62	44.43	42.95	43.40	32,305	-0.73(-1.66%)
May 24, 2010	45.17	45.87	43.91	44.13	25,069	-0.85(-1.88%)
May 21, 2010	43.73	46.03	43.64	44.98	43,210	+0.95(+2.16%)
May 20, 2010	44.32	44.84	43.66	44.03	65,772	-0.99(-2.21%)
May 19, 2010	45.33	45.49	44.50	45.02	15,060	-0.31(-0.69%)
May 18, 2010	45.38	45.67	44.98	45.33	24,872	+0.19(+0.42%)
May 17, 2010	46.49	46.49	44.80	45.14	81,040	-0.98(-2.14%)
May 14, 2010	47.95	48.04	45.99	46.13	42,310	-2.17(-4.49%)
May 13, 2010	49.07	49.07	47.81	48.30	23,962	-0.79(-1.62%)
May 12, 2010	49.10	49.22	48.78	49.09	16,071	+0.33(+0.68%)
May 11, 2010	48.34	48.91	48.12	48.76	26,757	-0.51(-1.04%)
May 10, 2010	48.67	49.29	48.32	49.27	15,985	+1.74(+3.67%)
May 07, 2010	47.96	48.81	47.28	47.53	31,723	-0.85(-1.75%)
May 06, 2010	48.17	48.98	46.88	48.37	44,199	+0.24(+0.51%)
May 05, 2010	48.30	48.50	47.46	48.13	55,786	+0.19(+0.40%)
May 04, 2010	47.84	48.19	46.85	47.94	35,560	-0.11(-0.23%)
May 03, 2010	47.79	48.96	47.75	48.05	20,239	+0.26(+0.54%)
Apr 30, 2010	48.64	48.68	47.09	47.79	28,871	-0.70(-1.45%)
Apr 29, 2010	48.06	48.52	47.54	48.49	13,022	+0.98(+2.06%)
Apr 28, 2010	48.02	49.05	47.42	47.51	6,444	-0.16(-0.35%)
Apr 27, 2010	47.44	48.22	47.08	47.68	30,321	-0.21(-0.43%)
Apr 26, 2010	47.63	49.02	47.09	47.89	46,018	+0.57(+1.21%)
Apr 23, 2010	47.53	47.55	46.98	47.31	15,959	-0.21(-0.44%)
Apr 22, 2010	48.38	48.85	46.57	47.52	77,021	-1.34(-2.73%)
Apr 21, 2010	49.46	49.67	48.30	48.86	23,899	-0.49(-1.00%)
Apr 20, 2010	49.09	49.45	48.84	49.35	21,104	+0.51(+1.05%)
Apr 19, 2010	49.15	49.50	48.70	48.84	19,416	-0.30(-0.62%)
Apr 16, 2010	50.85	50.85	49.13	49.14	23,141	-1.65(-3.25%)
Apr 15, 2010	50.79	50.91	50.39	50.79	8,945	-0.22(-0.43%)
Apr 14, 2010	49.23	51.52	48.83	51.01	54,577	+2.20(+4.50%)
Apr 13, 2010	48.63	49.45	47.73	48.82	29,681	+0.43(+0.90%)
Apr 12, 2010	49.36	49.37	48.20	48.38	19,673	-0.89(-1.81%)
Apr 09, 2010	49.83	50.18	49.11	49.27	17,249	-0.42(-0.84%)
Apr 08, 2010	50.52	50.52	49.60	49.69	17,135	-0.87(-1.72%)
Apr 07, 2010	50.77	51.10	50.34	50.56	30,568	-0.46(-0.90%)
Apr 06, 2010	51.00	51.02	50.69	51.02	14,069	+0.02(+0.03%)
Apr 05, 2010	50.69	51.00	50.69	51.00	12,901	+0.29(+0.56%)
Apr 01, 2010	50.87	50.72	50.72	50.72	11,755	-0.18(-0.36%)
Mar 31, 2010	50.90	51.15	50.50	50.90	16,320	-0.30(-0.58%)
Mar 30, 2010	51.17	51.31	50.02	51.19	24,815	+0.30(+0.60%)
Mar 29, 2010	51.01	51.37	50.80	50.89	11,427	-0.11(-0.22%)
Mar 26, 2010	51.23	51.23	50.33	51.00	13,598	-0.20(-0.39%)
Mar 25, 2010	51.88	51.88	51.19	51.20	25,966	-0.69(-1.32%)
Mar 24, 2010	52.21	52.21	51.52	51.89	10,796	-0.23(-0.43%)
Mar 23, 2010	51.31	52.93	51.19	52.11	63,539	+0.77(+1.50%)
Mar 22, 2010	50.98	51.42	50.60	51.34	22,903	+0.07(+0.14%)
Mar 19, 2010	51.19	51.27	50.54	51.27	26,082	+0.11(+0.22%)
Mar 18, 2010	50.97	51.19	50.75	51.16	18,440	+0.11(+0.22%)
Mar 17, 2010	51.19	51.60	50.89	51.05	39,712	-0.26(-0.51%)
Mar 16, 2010	51.13	51.41	50.90	51.31	37,282	+0.39(+0.77%)
Mar 15, 2010	50.92	51.18	50.57	50.91	21,357	+0.35(+0.69%)
Mar 12, 2010	50.43	50.88	50.04	50.57	7,501	+0.10(+0.21%)
Mar 11, 2010	50.48	50.78	50.10	50.46	11,337	-0.17(-0.34%)
Mar 10, 2010	51.41	51.41	50.00	50.64	35,516	-0.49(-0.95%)
Mar 09, 2010	51.11	51.53	50.86	51.12	31,702	+0.01(+0.02%)
Mar 08, 2010	50.88	51.19	50.62	51.11	26,643	+0.23(+0.46%)
Mar 05, 2010	49.73	50.88	49.59	50.88	21,787	+1.08(+2.16%)
Mar 04, 2010	49.59	50.16	49.59	49.80	8,816	+0.17(+0.35%)
Mar 03, 2010	49.28	49.89	49.16	49.63	25,842	+0.21(+0.42%)
Mar 02, 2010	49.07	49.42	48.75	49.42	21,206	+0.49(+0.99%)

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.