Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	46.82	46.82	45.75	46.00	38,642	-0.36(-0.78%)
May 23, 2011	46.82	46.91	45.95	46.36	64,459	-0.96(-2.03%)
May 20, 2011	47.91	48.62	47.22	47.32	58,687	-0.78(-1.63%)
May 19, 2011	48.35	49.06	47.80	48.11	45,004	+0.16(+0.34%)
May 18, 2011	48.20	48.84	47.75	47.94	47,863	+0.05(+0.10%)
May 17, 2011	47.71	48.12	47.62	47.89	46,728	+0.04(+0.08%)
May 16, 2011	49.18	49.19	47.84	47.85	102,774	-1.33(-2.71%)
May 13, 2011	50.30	50.84	48.92	49.19	39,648	-1.01(-2.01%)
May 12, 2011	49.44	50.26	48.82	50.19	33,810	+1.03(+2.09%)
May 11, 2011	50.58	50.58	48.76	49.17	53,777	-1.49(-2.94%)
May 10, 2011	50.18	50.70	49.79	50.66	45,351	+0.90(+1.80%)
May 09, 2011	50.27	50.50	49.51	49.76	80,358	-0.05(-0.09%)
May 06, 2011	50.19	50.60	49.69	49.81	49,216	+0.50(+1.01%)
May 05, 2011	49.51	50.17	48.80	49.31	81,989	+1.00(+2.08%)
May 04, 2011	48.99	49.01	48.30	48.30	41,252	-0.71(-1.45%)
May 03, 2011	49.92	50.28	48.60	49.01	41,219	-0.91(-1.82%)
May 02, 2011	49.92	50.15	49.78	49.92	57,450	-0.05(-0.11%)
Apr 29, 2011	47.76	50.07	47.76	49.98	58,571	+0.46(+0.94%)
Apr 28, 2011	49.63	49.63	48.96	49.51	43,949	-0.11(-0.22%)
Apr 27, 2011	49.43	49.62	48.88	49.62	68,669	+0.19(+0.38%)
Apr 26, 2011	48.97	49.73	48.81	49.43	42,003	+0.68(+1.38%)
Apr 25, 2011	49.21	49.29	48.49	48.76	31,844	-0.83(-1.68%)
Apr 21, 2011	50.60	50.64	49.38	49.59	46,057	-0.53(-1.06%)
Apr 20, 2011	49.96	50.87	49.51	50.12	58,096	+0.58(+1.16%)
Apr 19, 2011	49.54	49.92	49.11	49.55	75,011	+0.42(+0.86%)
Apr 18, 2011	49.51	49.51	48.50	49.12	67,855	-0.05(-0.11%)
Apr 15, 2011	48.65	49.30	48.18	49.18	57,327	+0.81(+1.67%)
Apr 14, 2011	46.60	48.42	46.60	48.37	63,979	+1.50(+3.20%)
Apr 13, 2011	47.85	48.56	46.65	46.87	65,980	-0.48(-1.02%)
Apr 12, 2011	47.82	48.28	47.35	47.35	55,199	-0.96(-1.99%)
Apr 11, 2011	48.79	49.51	47.89	48.32	32,981	-0.41(-0.85%)
Apr 08, 2011	50.14	50.47	48.62	48.73	30,377	-0.94(-1.89%)
Apr 07, 2011	50.40	50.62	49.60	49.67	56,112	-0.60(-1.19%)
Apr 06, 2011	51.10	51.22	50.20	50.27	42,636	-0.66(-1.29%)
Apr 05, 2011	51.00	51.44	50.76	50.92	35,403	-0.17(-0.33%)
Apr 04, 2011	50.83	51.19	50.41	51.09	73,851	+0.29(+0.58%)
Apr 01, 2011	50.58	51.18	50.50	50.80	55,457	+0.08(+0.16%)
Mar 31, 2011	50.93	51.08	50.14	50.72	68,633	+0.13(+0.26%)
Mar 30, 2011	50.59	50.59	50.59	50.59	56,743	+0.52(+1.04%)
Mar 29, 2011	50.26	50.61	49.77	50.07	48,808	-0.44(-0.87%)
Mar 28, 2011	51.10	51.11	50.28	50.51	34,923	-0.36(-0.71%)
Mar 25, 2011	50.45	51.67	50.32	50.87	43,145	+0.42(+0.84%)
Mar 24, 2011	50.41	50.52	50.12	50.45	26,767	+0.20(+0.40%)
Mar 23, 2011	50.41	50.74	49.67	50.24	58,538	-0.30(-0.59%)
Mar 22, 2011	50.56	50.86	50.10	50.54	40,559	-0.09(-0.19%)
Mar 21, 2011	50.33	50.64	49.98	50.64	88,534	+1.38(+2.81%)
Mar 18, 2011	48.99	49.26	48.54	49.25	84,417	+0.63(+1.30%)
Mar 17, 2011	48.19	49.47	46.13	48.62	205,289	+0.69(+1.44%)
Mar 16, 2011	49.18	49.18	47.93	47.93	121,220	-1.26(-2.55%)
Mar 15, 2011	49.10	50.35	48.90	49.19	129,218	-1.16(-2.30%)
Mar 14, 2011	49.75	50.76	49.51	50.35	86,901	-0.09(-0.19%)
Mar 11, 2011	50.30	51.43	49.54	50.44	105,827	-0.72(-1.42%)
Mar 10, 2011	53.03	53.03	50.98	51.17	125,534	-2.09(-3.92%)
Mar 09, 2011	53.39	53.59	52.77	53.25	67,258	-0.06(-0.12%)
Mar 08, 2011	52.05	53.97	51.57	53.32	97,485	+1.19(+2.28%)
Mar 07, 2011	53.70	53.85	51.68	52.13	87,332	-1.54(-2.88%)
Mar 04, 2011	53.54	53.97	52.67	53.67	116,664	+0.18(+0.34%)
Mar 03, 2011	52.19	54.10	52.13	53.49	89,669	+1.43(+2.74%)
Mar 02, 2011	53.58	54.00	51.72	52.06	176,491	-0.83(-1.57%)

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.