Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.27	49.85	47.59	48.27	4,465,345	-1.14(-2.31%)
May 27, 2010	48.36	49.44	48.09	49.41	3,347,937	+2.56(+5.47%)
May 26, 2010	47.16	48.73	46.54	46.85	2,112	+0.74(+1.60%)
May 25, 2010	43.63	46.23	42.96	46.11	140	+0.50(+1.11%)
May 24, 2010	46.87	47.44	45.49	45.61	3,045,553	-1.16(-2.49%)
May 21, 2010	44.02	47.01	42.86	46.77	5,738,632	+1.54(+3.41%)
May 20, 2010	44.59	46.64	44.02	45.23	281	-3.39(-6.97%)
May 19, 2010	48.31	49.54	47.23	48.62	5,328,371	-0.93(-1.87%)
May 18, 2010	51.73	52.02	49.23	49.55	7,341	-0.93(-1.85%)
May 17, 2010	50.82	51.31	48.67	50.48	5,694,831	-0.20(-0.39%)
May 14, 2010	50.68	51.93	50.06	50.68	6,449,919	-1.76(-3.36%)
May 13, 2010	53.25	53.99	52.17	52.44	4,030,767	-0.74(-1.40%)
May 12, 2010	51.52	53.44	51.37	53.19	4,208,884	+2.36(+4.64%)
May 11, 2010	51.37	51.67	50.35	50.83	4,160,222	-0.26(-0.51%)
May 10, 2010	50.29	51.13	50.22	51.09	6,853,783	+4.83(+10.44%)
May 07, 2010	45.93	48.51	45.74	46.26	9,530,102	-0.25(-0.54%)
May 06, 2010	47.88	51.00	41.73	46.51	2,117	-2.08(-4.28%)
May 05, 2010	49.51	50.86	47.99	48.59	6,323,588	-1.45(-2.90%)
May 04, 2010	50.97	51.01	49.11	50.04	1,411	-1.84(-3.55%)
May 03, 2010	51.47	52.59	51.42	51.88	4,081,455	+0.72(+1.41%)
Apr 30, 2010	53.65	54.23	51.03	51.16	5,034,831	-2.52(-4.70%)
Apr 29, 2010	52.92	54.50	52.57	53.68	5,661,147	+1.40(+2.68%)
Apr 28, 2010	51.85	53.09	51.76	52.28	6,527,598	+1.00(+1.95%)
Apr 27, 2010	52.73	54.08	50.99	51.28	141	+1.48(+2.97%)
Apr 26, 2010	49.75	50.64	49.59	49.80	4,153,687	+0.39(+0.79%)
Apr 23, 2010	48.35	49.47	47.86	49.41	3,295,325	+1.20(+2.50%)
Apr 22, 2010	46.73	48.39	45.88	48.21	2,655,771	+0.94(+1.98%)
Apr 21, 2010	47.27	48.11	46.71	47.27	12,333	-0.21(-0.45%)
Apr 20, 2010	47.39	49.12	47.32	47.48	4,480,020	+0.79(+1.68%)
Apr 19, 2010	46.59	47.19	45.73	46.70	2,645,287	+0.01(+0.03%)
Apr 16, 2010	47.24	47.58	46.04	46.68	2,948,199	-0.78(-1.64%)
Apr 15, 2010	47.84	48.15	47.06	47.46	3,005,862	-0.50(-1.05%)
Apr 14, 2010	46.86	48.02	46.82	47.97	2,890,751	+1.18(+2.51%)
Apr 13, 2010	46.15	46.83	46.06	46.79	2,338,776	+0.66(+1.43%)
Apr 12, 2010	47.07	47.07	45.98	46.13	4,007,313	-0.67(-1.42%)
Apr 09, 2010	47.27	47.27	46.47	46.80	4,392,478	+0.74(+1.60%)
Apr 08, 2010	45.59	46.46	45.15	46.06	4,401,501	+0.23(+0.49%)
Apr 07, 2010	45.86	46.29	45.48	45.83	3,713,421	-0.29(-0.63%)
Apr 06, 2010	46.30	46.37	45.97	46.12	3,410,090	+0.28(+0.60%)
Apr 05, 2010	44.50	46.73	44.50	45.85	4,621,809	+1.69(+3.83%)
Apr 01, 2010	44.25	44.16	44.16	44.16	3,194,814	+0.28(+0.63%)
Mar 31, 2010	43.87	44.26	43.64	43.88	3,384,102	-0.14(-0.32%)
Mar 30, 2010	44.78	44.79	43.62	44.02	3,224,785	-0.66(-1.47%)
Mar 29, 2010	44.55	44.75	44.22	44.68	3,073,493	+0.51(+1.15%)
Mar 26, 2010	43.79	44.91	43.65	44.17	2,654,447	+0.57(+1.30%)
Mar 25, 2010	44.30	44.93	43.57	43.60	3,692,761	-0.18(-0.40%)
Mar 24, 2010	44.14	44.76	43.74	43.78	4,421,096	-0.38(-0.87%)
Mar 23, 2010	42.56	44.40	42.56	44.16	4,256,478	+1.70(+4.00%)
Mar 22, 2010	41.01	42.69	40.83	42.46	2,570,312	+1.27(+3.08%)
Mar 19, 2010	42.12	42.63	41.12	41.20	4,296,542	-0.83(-1.97%)
Mar 18, 2010	42.42	42.82	41.69	42.02	5,487,628	-0.59(-1.40%)
Mar 17, 2010	43.67	43.67	42.47	42.62	4,886,804	-0.38(-0.87%)
Mar 16, 2010	42.79	43.22	41.78	42.99	5,028,838	+0.34(+0.80%)
Mar 15, 2010	42.19	42.67	42.05	42.65	3,656,192	-0.11(-0.25%)
Mar 12, 2010	42.67	42.85	42.25	42.76	3,134,203	+0.66(+1.56%)
Mar 11, 2010	42.41	42.45	41.48	42.10	3,374,361	-0.56(-1.31%)
Mar 10, 2010	43.47	43.47	42.17	42.66	5,806,745	-0.64(-1.47%)
Mar 09, 2010	42.32	43.54	42.14	43.30	3,535,420	+0.79(+1.85%)
Mar 08, 2010	43.00	43.16	42.30	42.51	2,921,305	-0.48(-1.12%)
Mar 05, 2010	42.52	43.20	42.32	42.99	3,600,458	+0.69(+1.62%)
Mar 04, 2010	41.92	42.75	41.86	42.31	3,685,878	+0.39(+0.93%)
Mar 03, 2010	42.20	42.83	41.70	41.92	3,846,680	-0.04(-0.10%)
Mar 02, 2010	42.14	42.16	41.60	41.96	4,394,819	+0.20(+0.47%)

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.