Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.30	48.30	47.25	47.25	953	-1.05(-2.17%)
May 27, 2010	47.75	48.45	47.75	48.30	2,004	+0.90(+1.90%)
May 26, 2010	48.24	48.33	47.40	47.40	13,897	+0.55(+1.17%)
May 25, 2010	45.44	46.85	45.25	46.85	16,067	-1.90(-3.90%)
May 24, 2010	48.70	49.10	48.70	48.75	22,014	-0.75(-1.52%)
May 21, 2010	47.35	49.65	47.28	49.50	4,506	+2.20(+4.65%)
May 20, 2010	47.00	47.30	46.55	47.30	4,122	-2.60(-5.21%)
May 19, 2010	49.73	50.25	49.00	49.90	8,941	-0.15(-0.30%)
May 18, 2010	51.53	51.63	50.04	50.05	4,955	-0.28(-0.56%)
May 17, 2010	51.34	51.34	49.50	50.33	4,200	-2.57(-4.86%)
May 14, 2010	52.60	53.15	51.15	52.90	5,800	-0.10(-0.19%)
May 13, 2010	53.45	53.45	52.80	53.00	2,289	-0.30(-0.56%)
May 12, 2010	53.40	53.45	53.25	53.30	2,000	+0.90(+1.72%)
May 11, 2010	52.08	52.65	52.08	52.40	11,145	-1.70(-3.14%)
May 10, 2010	54.07	54.30	53.65	54.10	15,635	+3.90(+7.77%)
May 07, 2010	51.10	51.25	49.85	50.20	6,315	-1.80(-3.46%)
May 06, 2010	52.75	52.75	50.00	52.00	5,910	-2.00(-3.70%)
May 05, 2010	54.45	54.62	54.00	54.00	5,741	-2.81(-4.95%)
May 04, 2010	58.06	59.76	56.65	56.81	7,987	-4.34(-7.10%)
May 03, 2010	60.80	61.25	60.80	61.15	4,465	+0.30(+0.49%)
Apr 30, 2010	61.30	61.30	60.75	60.85	2,650	-0.20(-0.33%)
Apr 29, 2010	61.23	61.50	60.85	61.05	8,770	+2.15(+3.65%)
Apr 28, 2010	60.00	60.00	58.75	58.90	16,911	-2.35(-3.84%)
Apr 27, 2010	63.19	63.33	61.25	61.25	4,108	-2.95(-4.60%)
Apr 26, 2010	65.48	65.50	63.94	64.20	6,208	+2.84(+4.63%)
Apr 23, 2010	60.63	61.36	60.63	61.36	4,602	+1.49(+2.49%)
Apr 22, 2010	59.73	59.87	59.61	59.87	2,267	-1.23(-2.01%)
Apr 21, 2010	61.35	61.35	61.10	61.10	1,170	-0.80(-1.29%)
Apr 20, 2010	61.94	62.11	61.70	61.90	3,518	+2.25(+3.77%)
Apr 19, 2010	59.96	60.15	59.62	59.65	3,503	-0.85(-1.40%)
Apr 16, 2010	61.31	61.50	60.30	60.50	1,175	-0.20(-0.33%)
Apr 15, 2010	60.93	61.08	60.50	60.70	4,273	+0.05(+0.08%)
Apr 14, 2010	60.74	60.74	60.46	60.65	3,339	+0.85(+1.42%)
Apr 13, 2010	60.00	60.16	59.70	59.80	2,390	-0.40(-0.66%)
Apr 12, 2010	59.96	60.48	59.96	60.20	3,705	+1.10(+1.86%)
Apr 09, 2010	58.93	59.40	58.90	59.10	5,014	+0.33(+0.56%)
Apr 08, 2010	58.04	58.77	58.04	58.77	3,390	-0.33(-0.56%)
Apr 07, 2010	58.65	59.25	58.65	59.10	5,615	+3.10(+5.54%)
Apr 06, 2010	54.89	56.00	54.89	56.00	5,245	+1.30(+2.38%)
Apr 05, 2010	55.25	55.25	54.70	54.70	2,340	-0.30(-0.55%)
Apr 01, 2010		55.00	55.00	55.00	0	+0.75(+1.38%)
Mar 31, 2010	54.38	54.45	54.10	54.25	10,721	+1.20(+2.26%)
Mar 30, 2010	53.34	53.48	52.76	53.05	2,300	-0.60(-1.12%)
Mar 29, 2010	53.86	54.10	53.64	53.65	13,410	+0.25(+0.47%)
Mar 26, 2010	53.95	54.10	53.25	53.40	1,560	-0.75(-1.39%)
Mar 25, 2010	54.37	54.64	54.15	54.15	8,662	+1.55(+2.95%)
Mar 24, 2010	52.62	52.75	52.40	52.60	4,360	+0.00(+0.00%)
Mar 23, 2010	51.77	52.60	51.77	52.60	5,743	+0.95(+1.84%)
Mar 22, 2010	50.83	51.65	50.83	51.65	2,555	+0.29(+0.56%)
Mar 19, 2010	51.79	51.98	51.32	51.36	4,817	+0.36(+0.71%)
Mar 18, 2010	51.55	51.55	50.85	51.00	4,396	+0.88(+1.76%)
Mar 17, 2010	50.40	50.40	50.12	50.12	2,461	+0.02(+0.04%)
Mar 16, 2010	50.00	50.35	50.00	50.10	2,489	+1.70(+3.51%)
Mar 15, 2010	48.25	48.43	48.15	48.40	27,895	-1.90(-3.78%)
Mar 12, 2010	50.61	50.61	49.97	50.30	2,915	-0.10(-0.20%)
Mar 11, 2010	50.80	50.80	50.30	50.40	7,064	-0.85(-1.66%)
Mar 10, 2010	50.37	51.25	50.35	51.25	1,459	+1.20(+2.40%)
Mar 09, 2010	49.71	50.35	49.52	50.05	5,283	-0.45(-0.89%)
Mar 08, 2010	51.00	51.00	50.42	50.50	22,621	+0.35(+0.70%)
Mar 05, 2010	50.14	50.45	50.14	50.15	6,892	+0.30(+0.60%)
Mar 04, 2010	49.33	49.85	49.33	49.85	2,557	-1.35(-2.64%)
Mar 03, 2010	50.95	51.65	50.95	51.20	3,502	+2.65(+5.46%)
Mar 02, 2010	48.56	48.83	48.20	48.55	6,735	-0.20(-0.41%)

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.