Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	42.26	43.00	41.08	41.24	826,449	-0.80(-1.90%)
May 23, 2011	43.47	43.69	41.69	42.04	951,994	-2.66(-5.95%)
May 20, 2011	44.35	45.63	43.79	44.70	896,780	+0.03(+0.06%)
May 19, 2011	45.50	45.64	43.62	44.67	751,437	-0.25(-0.56%)
May 18, 2011	42.04	45.42	41.74	44.92	1,028,842	+2.78(+6.59%)
May 17, 2011	42.00	43.37	41.55	42.15	669,771	-0.38(-0.88%)
May 16, 2011	42.97	44.77	42.49	42.52	1,028,378	-0.93(-2.13%)
May 13, 2011	45.30	46.44	43.31	43.45	1,443,217	-2.04(-4.49%)
May 12, 2011	41.10	46.11	39.64	45.49	3,070,552	+3.64(+8.71%)
May 11, 2011	44.65	46.45	41.60	41.85	2,903,139	-2.80(-6.26%)
May 10, 2011	49.67	49.93	43.44	44.64	6,227,443	-9.94(-18.21%)
May 09, 2011	52.43	54.81	52.12	54.58	937,586	+2.31(+4.43%)
May 06, 2011	51.37	53.93	51.10	52.27	1,069,003	+1.60(+3.16%)
May 05, 2011	49.15	51.02	48.20	50.67	1,130,776	+0.91(+1.82%)
May 04, 2011	51.03	51.09	49.28	49.76	726,331	-1.30(-2.55%)
May 03, 2011	52.52	52.60	49.08	51.06	909,063	-1.75(-3.32%)
May 02, 2011	53.07	54.62	52.62	52.82	368,299	-0.13(-0.25%)
Apr 29, 2011	53.17	53.77	51.50	52.95	509,258	-0.34(-0.63%)
Apr 28, 2011	53.24	54.41	52.64	53.29	350,854	+0.06(+0.11%)
Apr 27, 2011	53.55	53.82	50.91	53.23	635,896	-0.05(-0.09%)
Apr 26, 2011	53.25	54.83	52.78	53.28	599,152	+0.41(+0.78%)
Apr 25, 2011	53.57	55.17	50.32	52.87	1,182,882	-2.32(-4.21%)
Apr 21, 2011	52.88	55.86	52.67	55.19	1,204,083	+3.53(+6.83%)
Apr 20, 2011	50.43	52.13	50.18	51.66	916,457	+2.56(+5.22%)
Apr 19, 2011	47.47	50.48	47.23	49.10	1,666,402	+1.60(+3.37%)
Apr 18, 2011	49.81	49.83	46.55	47.50	1,671,141	-3.43(-6.74%)
Apr 15, 2011	51.89	52.25	49.57	50.93	1,145,878	-1.21(-2.33%)
Apr 14, 2011	51.09	52.46	50.13	52.14	593,482	+0.62(+1.20%)
Apr 13, 2011	50.70	51.80	49.06	51.53	1,286,278	+1.49(+2.99%)
Apr 12, 2011	53.91	54.00	49.75	50.03	1,719,718	-4.57(-8.37%)
Apr 11, 2011	54.46	55.17	53.07	54.60	1,290,070	+0.06(+0.11%)
Apr 08, 2011	55.65	56.04	53.25	54.54	626,642	-0.33(-0.60%)
Apr 07, 2011	55.92	56.45	53.62	54.87	1,062,238	-0.48(-0.87%)
Apr 06, 2011	58.54	61.28	54.95	55.35	2,297,466	-2.54(-4.39%)
Apr 05, 2011	55.22	58.24	55.16	57.90	1,380,016	+2.40(+4.32%)
Apr 04, 2011	53.97	55.57	53.36	55.50	878,149	+1.98(+3.69%)
Apr 01, 2011	53.56	53.97	52.91	53.52	727,227	+0.47(+0.89%)
Mar 31, 2011	50.90	53.15	50.32	53.05	1,526,342	+1.78(+3.48%)
Mar 30, 2011	51.27	52.95	50.35	51.27	1,267,480	-1.02(-1.95%)
Mar 29, 2011	52.04	52.85	50.34	52.29	1,403,856	+1.82(+3.61%)
Mar 28, 2011	48.30	50.90	47.95	50.47	1,482,021	+1.98(+4.07%)
Mar 25, 2011	45.29	48.49	45.26	48.49	3,622,715	+1.50(+3.20%)
Mar 24, 2011	48.62	48.62	46.89	46.99	815,146	-0.66(-1.40%)
Mar 23, 2011	47.92	48.63	47.04	47.65	881,326	-1.12(-2.29%)
Mar 22, 2011	44.86	48.83	44.75	48.77	1,412,725	+3.73(+8.28%)
Mar 21, 2011	43.63	45.07	42.49	45.04	988,893	+0.15(+0.34%)
Mar 18, 2011	46.17	47.29	44.36	44.89	925,187	-0.32(-0.70%)
Mar 17, 2011	44.55	48.05	44.22	45.20	1,724,415	+1.39(+3.17%)
Mar 16, 2011	39.52	44.34	39.49	43.82	3,309,757	+7.02(+19.07%)
Mar 15, 2011	36.14	37.17	33.93	36.80	838,609	-1.25(-3.29%)
Mar 14, 2011	38.47	38.99	37.59	38.05	538,468	-0.76(-1.96%)
Mar 11, 2011	37.65	39.34	37.25	38.81	486,144	+0.84(+2.21%)
Mar 10, 2011	39.35	39.38	37.67	37.97	484,829	-1.79(-4.51%)
Mar 09, 2011	40.19	40.31	39.37	39.77	259,002	-0.46(-1.15%)
Mar 08, 2011	39.26	40.46	38.59	40.23	400,761	+0.89(+2.25%)
Mar 07, 2011	40.29	41.24	38.75	39.34	312,861	-0.94(-2.34%)
Mar 04, 2011	40.09	40.58	39.66	40.29	266,550	+0.08(+0.19%)
Mar 03, 2011	38.84	40.26	38.84	40.21	273,289	+1.62(+4.20%)
Mar 02, 2011	38.91	39.48	38.26	38.59	419,105	-0.52(-1.33%)

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.