Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.57	45.00	43.08	43.57	6,833,987	-1.33(-2.96%)
May 27, 2010	43.24	44.94	43.24	44.90	6,709,691	+2.49(+5.88%)
May 26, 2010	42.83	43.52	42.24	42.41	881	+0.19(+0.45%)
May 25, 2010	41.45	42.22	40.18	42.22	264	-0.33(-0.78%)
May 24, 2010	43.95	44.47	42.44	42.55	7,022,647	-1.81(-4.09%)
May 21, 2010	41.94	44.60	41.72	44.36	9,275,118	+1.56(+3.64%)
May 20, 2010	42.83	44.23	42.56	42.81	860	-1.66(-3.74%)
May 19, 2010	44.92	44.96	42.30	44.47	14,929,516	+1.29(+2.99%)
May 18, 2010	44.17	45.02	43.06	43.18	3,442	-0.60(-1.36%)
May 17, 2010	44.24	44.47	42.88	43.77	5,589,045	-0.31(-0.70%)
May 14, 2010	44.08	44.94	43.28	44.08	5,989,680	-1.15(-2.54%)
May 13, 2010	46.11	46.20	45.17	45.23	4,367,970	-0.95(-2.06%)
May 12, 2010	45.22	46.31	45.20	46.18	5,352,341	+1.27(+2.83%)
May 11, 2010	45.12	45.63	44.74	44.91	1,126	+0.02(+0.05%)
May 10, 2010	44.41	44.91	44.19	44.89	6,248,160	+2.30(+5.41%)
May 07, 2010	42.39	43.34	41.26	42.59	10,498,225	-0.01(-0.02%)
May 06, 2010	42.71	43.92	39.83	42.59	926	-0.31(-0.73%)
May 05, 2010	43.74	44.39	42.55	42.91	8,896,941	-1.22(-2.77%)
May 04, 2010	45.49	45.78	43.71	44.13	11,452	-2.19(-4.73%)
May 03, 2010	45.63	46.53	45.19	46.32	6,282,484	+1.13(+2.51%)
Apr 30, 2010	46.10	46.57	45.15	45.19	5,275,189	-0.60(-1.30%)
Apr 29, 2010	45.44	45.93	45.13	45.78	3,524,780	+0.78(+1.73%)
Apr 28, 2010	45.29	45.53	44.77	45.00	3,903,731	+0.20(+0.44%)
Apr 27, 2010	46.67	46.90	44.57	44.81	132	-2.18(-4.65%)
Apr 26, 2010	47.19	48.10	46.85	46.99	5,998,008	+0.32(+0.68%)
Apr 23, 2010	46.07	46.70	45.83	46.67	5,081,971	+0.63(+1.36%)
Apr 22, 2010	45.24	46.14	44.63	46.05	3,750,370	+0.35(+0.76%)
Apr 21, 2010	45.70	46.08	45.24	45.70	24,352	+0.23(+0.50%)
Apr 20, 2010	45.96	46.45	45.34	45.47	4,219,516	-0.20(-0.45%)
Apr 19, 2010	45.37	46.08	44.75	45.68	4,682,000	-0.03(-0.07%)
Apr 16, 2010	46.46	46.79	45.24	45.71	5,755,191	-0.94(-2.02%)
Apr 15, 2010	46.47	47.38	46.27	46.65	3,370,971	-0.01(-0.02%)
Apr 14, 2010	46.69	46.86	45.80	46.66	4,741,702	+0.17(+0.37%)
Apr 13, 2010	46.63	46.98	46.14	46.48	3,152,368	-0.38(-0.81%)
Apr 12, 2010	46.65	47.13	46.51	46.86	5,037,395	+0.27(+0.58%)
Apr 09, 2010	45.97	46.59	45.88	46.59	3,716,866	+0.80(+1.75%)
Apr 08, 2010	45.49	45.91	45.10	45.79	3,592,918	+0.17(+0.36%)
Apr 07, 2010	45.82	46.05	45.28	45.62	4,885,869	-0.21(-0.46%)
Apr 06, 2010	45.68	45.96	45.53	45.83	3,005,286	+0.01(+0.02%)
Apr 05, 2010	45.61	45.93	45.40	45.83	4,653,384	+0.70(+1.56%)
Apr 01, 2010	45.31	45.12	45.12	45.12	6,633,193	+0.21(+0.47%)
Mar 31, 2010	45.79	46.18	44.71	44.91	7,370,409	-1.25(-2.70%)
Mar 30, 2010	46.50	46.83	46.07	46.16	5,206,037	-0.18(-0.39%)
Mar 29, 2010	45.95	46.39	45.87	46.34	4,453,247	+0.81(+1.77%)
Mar 26, 2010	45.50	46.01	45.19	45.53	5,580,439	+0.27(+0.60%)
Mar 25, 2010	45.91	46.49	45.16	45.26	7,252,316	-0.22(-0.48%)
Mar 24, 2010	46.34	46.35	45.34	45.48	8,179,586	-1.11(-2.37%)
Mar 23, 2010	45.26	46.68	45.19	46.59	11,932,428	+2.67(+6.08%)
Mar 22, 2010	43.86	45.14	43.82	43.92	6,923,891	-0.44(-0.98%)
Mar 19, 2010	44.83	44.84	44.09	44.35	6,974,600	-0.20(-0.44%)
Mar 18, 2010	44.60	45.04	44.33	44.55	4,542,033	-0.26(-0.57%)
Mar 17, 2010	44.37	45.08	44.33	44.80	5,142,810	+0.50(+1.14%)
Mar 16, 2010	43.90	44.36	43.42	44.30	4,743,993	+0.59(+1.36%)
Mar 15, 2010	43.45	43.75	43.35	43.71	4,696,430	-0.38(-0.87%)
Mar 12, 2010	43.84	44.31	43.58	44.09	6,186,264	+0.68(+1.58%)
Mar 11, 2010	43.73	43.83	42.64	43.40	9,979,700	-0.57(-1.30%)
Mar 10, 2010	44.57	44.62	43.69	43.98	6,376,313	-0.59(-1.33%)
Mar 09, 2010	44.25	44.91	44.18	44.57	4,482,638	+0.06(+0.14%)
Mar 08, 2010	44.80	44.95	44.19	44.51	3,231,502	-0.26(-0.57%)
Mar 05, 2010	44.58	45.00	44.37	44.77	4,104,424	+0.78(+1.78%)
Mar 04, 2010	44.10	44.61	43.66	43.98	4,488,733	-0.12(-0.27%)
Mar 03, 2010	43.87	44.89	43.86	44.10	5,215,851	+0.34(+0.77%)
Mar 02, 2010	44.04	44.35	43.35	43.77	4,718,548	-0.06(-0.14%)

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.