Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.76	42.48	41.37	41.76	1,125,583	-0.67(-1.58%)
May 27, 2010	41.56	42.46	41.38	42.43	1,544,629	+1.96(+4.84%)
May 26, 2010	41.13	41.78	40.37	40.47	1,447,079	-0.17(-0.42%)
May 25, 2010	40.00	40.66	39.33	40.64	100	-0.16(-0.39%)
May 24, 2010	41.93	41.96	40.72	40.80	1,450,243	-1.26(-3.00%)
May 21, 2010	40.15	42.30	40.00	42.06	2,312,003	+1.27(+3.11%)
May 20, 2010	40.68	41.95	40.50	40.79	2,706,145	-2.28(-5.29%)
May 19, 2010	44.69	44.92	42.29	43.07	3,342,228	-1.98(-4.40%)
May 18, 2010	46.44	47.20	44.88	45.05	1,434,491	-0.84(-1.83%)
May 17, 2010	46.18	46.73	44.64	45.89	1,998,023	-0.22(-0.48%)
May 14, 2010	46.11	46.34	45.18	46.11	2,590,222	-0.58(-1.24%)
May 13, 2010	46.71	47.42	46.22	46.69	2,018,468	-0.11(-0.24%)
May 12, 2010	45.01	46.87	45.00	46.80	1,892,750	+2.06(+4.60%)
May 11, 2010	45.81	45.82	44.69	44.74	2,477,914	-0.42(-0.93%)
May 10, 2010	44.93	45.16	44.53	45.16	2,322,261	+2.81(+6.64%)
May 07, 2010	43.89	44.25	41.40	42.35	3,259,546	-1.96(-4.42%)
May 06, 2010	44.30	46.33	41.15	44.31	2,183	-1.29(-2.84%)
May 05, 2010	45.71	46.39	45.41	45.60	2,166,167	-0.88(-1.88%)
May 04, 2010	48.36	48.75	46.21	46.48	2,904,620	-2.65(-5.39%)
May 03, 2010	48.66	49.29	48.16	49.13	1,600,695	+0.91(+1.89%)
Apr 30, 2010	50.12	50.20	48.12	48.22	1,808,208	-1.75(-3.50%)
Apr 29, 2010	49.14	50.02	48.85	49.97	1,557,607	+1.59(+3.29%)
Apr 28, 2010	47.86	49.16	47.86	48.38	1,745,177	+0.92(+1.94%)
Apr 27, 2010	46.79	50.68	46.08	47.46	3,841,521	-1.21(-2.49%)
Apr 26, 2010	49.60	49.70	48.20	48.67	1,837,487	-0.54(-1.10%)
Apr 23, 2010	48.90	49.44	48.49	49.21	1,276,110	+0.36(+0.74%)
Apr 22, 2010	47.71	48.90	46.92	48.85	1,202,914	+0.72(+1.50%)
Apr 21, 2010	48.13	48.34	47.40	48.13	5,405	+0.56(+1.18%)
Apr 20, 2010	47.22	47.85	46.76	47.57	1,064,984	+0.80(+1.71%)
Apr 19, 2010	46.70	47.19	46.11	46.77	1,383,425	-0.13(-0.28%)
Apr 16, 2010	47.77	47.80	46.25	46.90	1,783,447	-1.01(-2.11%)
Apr 15, 2010	47.70	48.24	47.50	47.91	956,215	+0.05(+0.10%)
Apr 14, 2010	47.58	47.94	47.12	47.86	1,215,784	+0.51(+1.08%)
Apr 13, 2010	46.71	47.48	46.62	47.35	2,008,717	+0.61(+1.31%)
Apr 12, 2010	47.36	47.36	46.44	46.74	2,165,883	-0.87(-1.83%)
Apr 09, 2010	44.36	48.28	44.18	47.61	9,765,746	+3.33(+7.52%)
Apr 08, 2010	44.09	44.43	43.83	44.28	1,845,663	-0.09(-0.20%)
Apr 07, 2010	45.16	45.69	43.87	44.37	2,786,602	-1.04(-2.29%)
Apr 06, 2010	45.88	46.26	45.27	45.41	2,614,754	-0.69(-1.50%)
Apr 05, 2010	45.97	46.40	45.78	46.10	1,168,707	+0.33(+0.72%)
Apr 01, 2010	45.52	45.77	45.77	45.77	1,052,200	+0.58(+1.28%)
Mar 31, 2010	45.20	45.51	45.00	45.19	1,030,610	-0.22(-0.48%)
Mar 30, 2010	45.61	45.87	45.14	45.41	1,231,249	-0.24(-0.53%)
Mar 29, 2010	45.05	45.74	44.94	45.65	1,140,872	+0.78(+1.74%)
Mar 26, 2010	45.49	45.60	44.63	44.87	1,256,813	-0.54(-1.19%)
Mar 25, 2010	46.11	46.30	45.30	45.41	1,594,847	-0.56(-1.22%)
Mar 24, 2010	44.24	46.13	44.90	45.97	3,428,476	+1.73(+3.91%)
Mar 23, 2010	43.51	44.37	43.35	44.24	1,112,102	+0.84(+1.94%)
Mar 22, 2010	42.94	43.60	42.73	43.40	854,276	+0.30(+0.70%)
Mar 19, 2010	43.88	44.21	42.98	43.10	1,686,718	-0.75(-1.71%)
Mar 18, 2010	44.31	44.43	43.41	43.85	1,184,660	-0.58(-1.31%)
Mar 17, 2010	44.15	45.04	44.15	44.43	1,885,163	+0.46(+1.05%)
Mar 16, 2010	43.49	44.00	43.26	43.97	1,104,134	+0.54(+1.24%)
Mar 15, 2010	43.12	43.43	43.07	43.43	997,021	-0.12(-0.28%)
Mar 12, 2010	43.45	43.69	43.13	43.55	888,827	+0.30(+0.69%)
Mar 11, 2010	42.72	43.37	42.38	43.25	1,170,381	+0.35(+0.82%)
Mar 10, 2010	42.87	43.26	42.73	42.90	1,365,661	+0.05(+0.12%)
Mar 09, 2010	42.87	43.50	42.39	42.85	2,269,325	+0.84(+2.00%)
Mar 08, 2010	41.93	42.97	41.85	42.01	1,969,734	+0.57(+1.38%)
Mar 05, 2010	40.38	41.44	40.38	41.44	1,835,491	+1.25(+3.11%)
Mar 04, 2010	40.31	40.56	40.03	40.19	951,695	-0.12(-0.30%)
Mar 03, 2010	39.95	40.80	39.88	40.31	1,652,341	+0.44(+1.10%)
Mar 02, 2010	39.64	39.96	39.53	39.87	1,474,381	+0.44(+1.12%)

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.