Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.15	47.81	46.71	47.15	3,699,992	-0.57(-1.18%)
May 27, 2010	46.81	47.79	46.44	47.72	5,245,899	+2.11(+4.63%)
May 26, 2010	45.75	46.78	45.41	45.61	530	+0.08(+0.17%)
May 25, 2010	44.43	45.57	43.72	45.53	4,122,562	+0.06(+0.13%)
May 24, 2010	46.19	46.51	45.47	45.47	3,123,377	-0.88(-1.90%)
May 21, 2010	44.65	46.70	44.42	46.35	8,548,749	+0.77(+1.69%)
May 20, 2010	45.71	46.75	45.53	45.58	5,816,252	-2.61(-5.41%)
May 19, 2010	48.59	49.16	47.45	48.19	6,252,991	-0.63(-1.30%)
May 18, 2010	50.45	50.72	48.61	48.82	3,743,236	-0.99(-1.98%)
May 17, 2010	50.11	50.58	48.44	49.81	5,527,235	+0.00(+0.00%)
May 14, 2010	49.81	50.49	49.15	49.81	4,798,602	-1.02(-2.00%)
May 13, 2010	51.32	51.68	50.61	50.83	2,500,096	-0.59(-1.14%)
May 12, 2010	50.20	51.49	50.06	51.42	3,052,031	+1.54(+3.08%)
May 11, 2010	50.02	50.63	49.76	49.88	2,961,995	+0.32(+0.65%)
May 10, 2010	48.85	49.59	48.75	49.56	5,286,207	+2.75(+5.88%)
May 07, 2010	47.64	48.45	46.27	46.80	6,854,613	-1.36(-2.83%)
May 06, 2010	48.27	50.31	0.0565	48.17	1,776	-1.78(-3.56%)
May 05, 2010	50.25	50.88	49.92	49.95	6,188,838	-0.94(-1.84%)
May 04, 2010	51.85	51.89	50.53	50.88	4,329,215	-1.73(-3.28%)
May 03, 2010	51.78	52.64	51.73	52.61	3,728,683	+1.22(+2.38%)
Apr 30, 2010	53.08	53.13	51.39	51.39	4,251,660	-1.67(-3.15%)
Apr 29, 2010	52.31	53.09	52.00	53.06	4,059,279	+1.19(+2.30%)
Apr 28, 2010	52.06	52.26	51.64	51.87	3,308,760	+0.15(+0.29%)
Apr 27, 2010	52.91	53.37	51.63	51.72	4,983,767	-1.38(-2.60%)
Apr 26, 2010	53.37	53.71	53.09	53.10	4,524,670	-0.24(-0.45%)
Apr 23, 2010	52.70	53.38	52.43	53.34	5,561,136	+0.72(+1.36%)
Apr 22, 2010	51.36	52.69	51.17	52.62	2,932,307	+0.69(+1.33%)
Apr 21, 2010	51.52	52.03	51.39	51.93	3,373,840	+0.41(+0.79%)
Apr 20, 2010	51.05	51.52	50.82	51.52	2,939,563	+0.68(+1.33%)
Apr 19, 2010	50.67	51.18	49.99	50.84	3,065,272	-0.13(-0.25%)
Apr 16, 2010	51.59	51.70	50.57	50.97	4,483,259	-0.80(-1.54%)
Apr 15, 2010	51.54	51.88	51.50	51.77	1,809,773	+0.17(+0.34%)
Apr 14, 2010	50.84	51.62	50.73	51.60	2,157,396	+1.05(+2.07%)
Apr 13, 2010	50.23	50.56	49.93	50.55	2,010,267	+0.19(+0.37%)
Apr 12, 2010	50.26	50.52	50.11	50.36	1,820,656	+0.17(+0.35%)
Apr 09, 2010	50.00	50.24	49.68	50.19	1,894,791	+0.27(+0.54%)
Apr 08, 2010	49.74	50.13	49.39	49.92	1,660,130	-0.02(-0.03%)
Apr 07, 2010	49.96	50.23	49.59	49.93	3,234,176	-0.04(-0.08%)
Apr 06, 2010	49.41	50.08	49.31	49.97	2,057,026	+0.38(+0.76%)
Apr 05, 2010	48.76	49.59	48.57	49.59	1,626,614	+1.01(+2.08%)
Apr 01, 2010	48.43	48.58	48.58	48.58	1,935,437	+0.47(+0.99%)
Mar 31, 2010	48.31	48.82	48.07	48.11	1,889,545	-0.36(-0.75%)
Mar 30, 2010	48.42	48.74	48.15	48.47	1,967,450	+0.11(+0.23%)
Mar 29, 2010	48.30	48.50	48.10	48.36	2,433,073	+0.24(+0.50%)
Mar 26, 2010	48.24	48.63	47.91	48.12	2,174,302	+0.06(+0.13%)
Mar 25, 2010	48.79	49.16	48.03	48.06	2,572,645	-0.38(-0.78%)
Mar 24, 2010	48.61	48.82	48.40	48.43	2,409,825	-0.45(-0.93%)
Mar 23, 2010	48.37	48.91	48.08	48.89	1,628,947	+0.58(+1.20%)
Mar 22, 2010	47.30	48.39	47.21	48.31	1,685,301	+0.62(+1.31%)
Mar 19, 2010	48.39	48.47	47.51	47.68	1,664,301	-0.63(-1.31%)
Mar 18, 2010	48.44	48.70	48.20	48.32	1,631,083	-0.15(-0.31%)
Mar 17, 2010	48.21	48.74	48.21	48.47	2,756,448	+0.38(+0.80%)
Mar 16, 2010	47.84	48.11	47.56	48.08	2,298,926	+0.50(+1.04%)
Mar 15, 2010	47.38	47.74	47.31	47.59	1,557,667	-0.19(-0.39%)
Mar 12, 2010	48.07	48.07	47.53	47.77	2,180,533	-0.04(-0.08%)
Mar 11, 2010	47.43	47.91	47.23	47.81	2,473,031	+0.08(+0.16%)
Mar 10, 2010	47.38	47.98	47.35	47.74	2,330,129	+0.40(+0.84%)
Mar 09, 2010	46.99	47.65	46.97	47.34	1,599,572	+0.21(+0.45%)
Mar 08, 2010	47.08	47.28	46.98	47.13	2,534,074	+0.10(+0.21%)
Mar 05, 2010	46.35	47.09	46.20	47.03	2,707,281	+0.95(+2.06%)
Mar 04, 2010	45.98	46.11	45.77	46.08	4,186,227	+0.21(+0.46%)
Mar 03, 2010	45.88	46.17	45.72	45.87	3,885,440	+0.15(+0.33%)
Mar 02, 2010	45.53	45.91	45.44	45.72	3,487,454	+0.41(+0.90%)

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.