Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.26	43.70	42.97	43.26	1,990,240	-0.47(-1.07%)
May 27, 2010	43.10	43.73	42.92	43.72	2,724,906	+1.48(+3.50%)
May 26, 2010	42.76	43.16	42.11	42.25	2,259,843	-0.18(-0.42%)
May 25, 2010	41.41	42.46	41.02	42.42	518	+0.00(+0.00%)
May 24, 2010	42.72	43.07	42.37	42.42	2,028,474	-0.54(-1.26%)
May 21, 2010	41.64	43.07	41.51	42.96	4,774,473	+0.62(+1.46%)
May 20, 2010	42.50	43.23	42.28	42.35	17,096	-1.71(-3.89%)
May 19, 2010	44.09	44.51	43.50	44.06	2,983,415	-0.32(-0.72%)
May 18, 2010	45.38	45.52	44.21	44.38	259	-0.64(-1.41%)
May 17, 2010	45.07	45.26	44.09	45.02	2,384,127	+0.03(+0.07%)
May 14, 2010	44.99	45.55	44.55	44.99	2,589,803	-0.83(-1.80%)
May 13, 2010	46.30	46.50	45.78	45.81	1,672,236	-0.56(-1.20%)
May 12, 2010	45.82	46.43	45.79	46.37	1,807,428	+0.73(+1.61%)
May 11, 2010	45.97	46.21	45.53	45.63	2,806,082	-0.04(-0.08%)
May 10, 2010	45.36	45.73	45.19	45.67	5,291,382	+2.01(+4.59%)
May 07, 2010	44.48	44.81	43.06	43.67	7,024,285	+3.33(+8.26%)
May 06, 2010	35.37	46.13	0.1157	40.33	3,849	-5.50(-12.00%)
May 05, 2010	46.10	46.48	45.79	45.83	3,537,507	-0.60(-1.30%)
May 04, 2010	47.06	47.06	46.17	46.44	3,446,405	-1.16(-2.43%)
May 03, 2010	47.16	47.68	47.08	47.59	1,371,688	+0.63(+1.35%)
Apr 30, 2010	47.81	47.85	46.93	46.96	2,454,457	-0.82(-1.71%)
Apr 29, 2010	47.50	47.87	47.45	47.78	1,746,624	+0.62(+1.31%)
Apr 28, 2010	47.10	47.30	46.75	47.16	2,433,013	+0.31(+0.66%)
Apr 27, 2010	47.78	47.97	46.75	46.85	3,313,308	-1.16(-2.41%)
Apr 26, 2010	48.24	48.32	47.95	48.01	2,206,458	-0.17(-0.35%)
Apr 23, 2010	47.83	48.19	47.68	48.18	1,795,260	+0.32(+0.68%)
Apr 22, 2010	47.35	47.89	47.01	47.85	1,634,073	+0.23(+0.49%)
Apr 21, 2010	47.70	47.80	47.34	47.62	1,648,092	-0.04(-0.08%)
Apr 20, 2010	47.51	47.68	47.35	47.66	1,302,951	+0.45(+0.95%)
Apr 19, 2010	46.95	47.25	46.67	47.21	1,700,857	+0.12(+0.26%)
Apr 16, 2010	47.67	47.75	46.82	47.09	2,706,222	-0.75(-1.56%)
Apr 15, 2010	47.74	47.93	47.69	47.84	1,452,830	+0.06(+0.13%)
Apr 14, 2010	47.38	47.78	47.31	47.78	1,311,095	+0.58(+1.23%)
Apr 13, 2010	47.14	47.27	46.85	47.20	1,535,324	+0.05(+0.10%)
Apr 12, 2010	47.15	47.25	47.05	47.15	1,655,700	+0.11(+0.23%)
Apr 09, 2010	46.86	47.08	46.74	47.04	2,055,786	+0.32(+0.68%)
Apr 08, 2010	46.42	46.81	46.29	46.73	1,732,080	+0.11(+0.24%)
Apr 07, 2010	46.81	46.88	46.38	46.62	1,748,274	-0.25(-0.53%)
Apr 06, 2010	46.63	46.94	46.55	46.87	1,727,056	+0.13(+0.28%)
Apr 05, 2010	46.47	46.74	46.35	46.74	1,890,903	+0.45(+0.97%)
Apr 01, 2010	46.28	46.29	46.29	46.29	1,736,995	+0.33(+0.72%)
Mar 31, 2010	45.96	46.18	45.82	45.96	1,745,174	-0.14(-0.30%)
Mar 30, 2010	46.16	46.27	45.91	46.10	2,499,185	+0.02(+0.05%)
Mar 29, 2010	46.00	46.15	45.93	46.07	3,156,892	+0.27(+0.59%)
Mar 26, 2010	45.88	46.10	45.58	45.80	1,564,116	-0.01(-0.02%)
Mar 25, 2010	46.22	46.40	45.74	45.81	3,161,004	-0.08(-0.17%)
Mar 24, 2010	46.01	46.13	45.84	45.89	2,042,502	-0.27(-0.58%)
Mar 23, 2010	45.91	46.19	45.73	46.16	2,992,141	+0.32(+0.70%)
Mar 22, 2010	45.25	45.89	45.21	45.84	2,138,918	+0.32(+0.71%)
Mar 19, 2010	45.96	45.96	45.35	45.51	2,617,129	-0.30(-0.65%)
Mar 18, 2010	45.89	45.94	45.64	45.81	3,534,127	-0.05(-0.12%)
Mar 17, 2010	45.73	46.04	45.71	45.87	2,633,305	+0.29(+0.64%)
Mar 16, 2010	45.31	45.62	45.21	45.58	1,363,961	+0.37(+0.82%)
Mar 15, 2010	44.96	45.25	44.93	45.21	2,115,163	-0.02(-0.03%)
Mar 12, 2010	45.43	45.44	45.09	45.22	1,597,997	+0.00(+0.00%)
Mar 11, 2010	44.89	45.23	44.76	45.22	3,113,392	+0.17(+0.38%)
Mar 10, 2010	44.87	45.15	44.82	45.05	2,537,938	+0.24(+0.53%)
Mar 09, 2010	44.59	45.02	44.57	44.82	6,166,409	+0.09(+0.21%)
Mar 08, 2010	44.72	44.82	44.64	44.72	2,639,514	+0.01(+0.02%)
Mar 05, 2010	44.35	44.73	44.22	44.72	3,513,669	+0.70(+1.59%)
Mar 04, 2010	44.00	44.09	43.79	44.02	2,130,642	+0.12(+0.26%)
Mar 03, 2010	44.00	44.18	43.82	43.90	2,106,170	+0.05(+0.12%)
Mar 02, 2010	43.92	44.07	43.79	43.85	2,589,054	+0.14(+0.32%)

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.