Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.18	55.75	53.54	54.18	721,876	-1.61(-2.89%)
May 27, 2010	54.03	55.89	53.32	55.79	1,996,997	+2.68(+5.05%)
May 26, 2010	52.19	53.96	52.09	53.11	1,763,597	+1.35(+2.61%)
May 25, 2010	50.89	51.89	49.39	51.76	1,451,542	-0.49(-0.94%)
May 24, 2010	53.26	53.62	52.18	52.25	905,091	-1.00(-1.88%)
May 21, 2010	50.90	53.30	50.78	53.25	2,078,912	+1.35(+2.60%)
May 20, 2010	50.98	53.25	50.87	51.90	2,391,178	-1.72(-3.21%)
May 19, 2010	52.64	54.29	52.12	53.62	1,727,652	+0.78(+1.48%)
May 18, 2010	54.08	54.34	52.60	52.84	1,483,055	-0.44(-0.83%)
May 17, 2010	54.21	55.30	52.10	53.28	1,002,912	-1.15(-2.11%)
May 14, 2010	54.43	54.70	53.06	54.43	1,407,441	-0.75(-1.36%)
May 13, 2010	55.65	55.89	54.47	55.18	1,370,691	-0.81(-1.45%)
May 12, 2010	53.97	56.00	53.97	55.99	2,166,533	+2.13(+3.95%)
May 11, 2010	54.71	55.08	53.53	53.86	3,567,263	+3.36(+6.65%)
May 10, 2010	50.88	51.26	50.25	50.50	1,519,143	+3.83(+8.21%)
May 07, 2010	47.77	48.60	46.22	46.67	2,622,466	-1.26(-2.63%)
May 06, 2010	48.08	50.27	44.00	47.93	500	-0.86(-1.76%)
May 05, 2010	49.10	50.19	47.93	48.79	1,700,161	-1.17(-2.34%)
May 04, 2010	49.96	51.11	48.57	49.96	2,064,414	+0.25(+0.50%)
May 03, 2010	48.82	49.76	48.34	49.71	566,055	+1.37(+2.83%)
Apr 30, 2010	49.24	49.83	48.34	48.34	822,107	-1.16(-2.34%)
Apr 29, 2010	49.51	49.96	49.22	49.50	836,153	+0.54(+1.10%)
Apr 28, 2010	48.84	49.40	48.04	48.96	902,610	+0.29(+0.60%)
Apr 27, 2010	49.65	50.63	48.37	48.67	1,231,044	-1.12(-2.25%)
Apr 26, 2010	50.05	50.18	49.79	49.79	1,487,005	-0.39(-0.78%)
Apr 23, 2010	49.40	50.30	49.32	50.18	1,378,910	+0.96(+1.95%)
Apr 22, 2010	48.67	49.34	47.96	49.22	1,287,453	-0.12(-0.24%)
Apr 21, 2010	49.03	49.89	48.99	49.34	1,661,650	-0.96(-1.91%)
Apr 20, 2010	50.55	51.64	50.23	50.30	1,347,405	+0.31(+0.62%)
Apr 19, 2010	49.55	50.42	49.35	49.99	1,187,648	-0.15(-0.30%)
Apr 16, 2010	50.66	51.24	49.10	50.14	1,283,241	-0.71(-1.40%)
Apr 15, 2010	50.05	52.43	49.57	50.85	1,916,758	+0.84(+1.68%)
Apr 14, 2010	50.00	50.25	49.43	50.01	1,078,929	+0.03(+0.06%)
Apr 13, 2010	49.61	50.25	49.07	49.98	1,142,349	+0.08(+0.16%)
Apr 12, 2010	49.45	50.32	49.31	49.90	1,028,122	+0.70(+1.42%)
Apr 09, 2010	48.55	49.50	48.24	49.20	1,526,434	+1.20(+2.50%)
Apr 08, 2010	48.43	48.96	46.79	48.00	2,503,668	+0.94(+2.00%)
Apr 07, 2010	47.75	47.75	46.80	47.06	1,122,442	-0.69(-1.45%)
Apr 06, 2010	47.68	47.81	46.71	47.75	1,969,353	-0.04(-0.08%)
Apr 05, 2010	45.15	48.29	45.15	47.79	2,292,333	+2.80(+6.22%)
Apr 01, 2010	45.00	44.99	44.99	44.99	1,083,800	+0.26(+0.58%)
Mar 31, 2010	44.24	44.99	43.69	44.73	1,406,206	+0.49(+1.11%)
Mar 30, 2010	44.48	44.67	44.01	44.24	954,394	-0.13(-0.29%)
Mar 29, 2010	43.73	44.96	43.54	44.37	1,005,404	+0.65(+1.49%)
Mar 26, 2010	43.90	44.40	43.21	43.72	1,161,286	-0.08(-0.18%)
Mar 25, 2010	43.78	44.50	43.56	43.80	1,113,065	+0.52(+1.20%)
Mar 24, 2010	42.91	43.41	42.85	43.28	759,937	+0.32(+0.74%)
Mar 23, 2010	42.59	43.20	42.27	42.96	548,220	+0.31(+0.73%)
Mar 22, 2010	41.55	42.79	41.28	42.65	1,069,315	+0.73(+1.74%)
Mar 19, 2010	42.50	42.58	41.23	41.92	945,750	-0.37(-0.87%)
Mar 18, 2010	41.36	43.25	41.36	42.29	3,228,641	+1.03(+2.50%)
Mar 17, 2010	40.67	41.54	40.43	41.26	1,633,722	+0.60(+1.48%)
Mar 16, 2010	40.39	40.88	40.30	40.66	1,030,123	+0.62(+1.55%)
Mar 15, 2010	39.96	40.12	39.87	40.04	1,150,858	-0.49(-1.21%)
Mar 12, 2010	40.34	40.91	40.00	40.53	1,453,123	+0.37(+0.92%)
Mar 11, 2010	41.91	41.91	40.00	40.16	1,969,248	-1.75(-4.18%)
Mar 10, 2010	41.29	43.15	41.10	41.91	6,636,130	-2.34(-5.29%)
Mar 09, 2010	42.96	45.31	42.67	44.25	2,929,140	+0.83(+1.91%)
Mar 08, 2010	42.60	43.56	42.60	43.42	1,305,082	+1.08(+2.55%)
Mar 05, 2010	42.02	42.63	41.84	42.34	800,709	+0.51(+1.22%)
Mar 04, 2010	41.45	42.00	41.24	41.83	748,013	+0.45(+1.09%)
Mar 03, 2010	41.45	42.08	41.26	41.38	953,602	-0.09(-0.22%)
Mar 02, 2010	40.54	41.56	40.35	41.47	1,351,499	+1.24(+3.08%)

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.