Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	46.42	47.13	46.42	46.42	573,159	-0.72(-1.53%)
May 27, 2010	45.72	47.17	45.72	47.14	892,491	+1.69(+3.72%)
May 26, 2010	45.85	46.16	45.37	45.45	915,310	-0.42(-0.92%)
May 25, 2010	44.84	45.96	44.82	45.87	1,118,476	+0.31(+0.68%)
May 24, 2010	45.69	46.41	45.54	45.56	903,618	-0.88(-1.90%)
May 21, 2010	47.00	47.01	46.04	46.45	1,373,457	-0.96(-2.03%)
May 20, 2010	47.76	48.06	47.41	47.41	742,065	-1.88(-3.82%)
May 19, 2010	48.43	49.44	48.42	49.29	720,145	+0.88(+1.81%)
May 18, 2010	48.73	49.80	48.25	48.41	603,225	-0.12(-0.25%)
May 17, 2010	48.43	48.74	47.92	48.53	783,537	+0.32(+0.66%)
May 14, 2010	48.22	49.07	48.10	48.22	579,477	-0.95(-1.94%)
May 13, 2010	48.62	49.56	48.60	49.17	518,290	+0.62(+1.27%)
May 12, 2010	48.23	48.55	47.90	48.55	562,423	+0.60(+1.25%)
May 11, 2010	47.72	48.20	47.70	47.95	813,387	+0.22(+0.47%)
May 10, 2010	47.33	47.74	47.22	47.73	775,640	+1.31(+2.81%)
May 07, 2010	46.68	47.47	46.32	46.42	828,616	-0.41(-0.88%)
May 06, 2010	46.83	47.95	45.99	46.83	582	-0.47(-1.00%)
May 05, 2010	47.47	47.71	47.16	47.31	539,391	+0.36(+0.77%)
May 04, 2010	47.26	47.76	46.86	46.95	600,060	-0.88(-1.83%)
May 03, 2010	48.18	48.26	47.56	47.82	582,721	-0.22(-0.46%)
Apr 30, 2010	47.84	48.24	47.54	48.05	998,180	+0.33(+0.68%)
Apr 29, 2010	47.98	48.09	47.23	47.72	619,269	-0.04(-0.09%)
Apr 28, 2010	47.76	48.77	47.37	47.76	829,524	+0.21(+0.45%)
Apr 27, 2010	48.69	48.78	47.52	47.55	423,198	-1.18(-2.41%)
Apr 26, 2010	49.06	49.06	48.61	48.72	511,246	-0.33(-0.68%)
Apr 23, 2010	48.89	49.09	48.59	49.06	577,283	+0.10(+0.21%)
Apr 22, 2010	48.90	49.08	48.83	48.96	401,327	-0.15(-0.31%)
Apr 21, 2010	49.28	49.34	49.04	49.11	229,215	-0.21(-0.42%)
Apr 20, 2010	49.42	49.42	48.93	49.32	323,763	+0.16(+0.33%)
Apr 19, 2010	48.75	49.18	48.54	49.15	369,395	+0.29(+0.60%)
Apr 16, 2010	49.18	49.50	48.83	48.86	479,862	-0.39(-0.78%)
Apr 15, 2010	48.90	49.28	48.90	49.25	261,951	+0.06(+0.12%)
Apr 14, 2010	49.38	49.44	49.03	49.19	246,187	+0.01(+0.02%)
Apr 13, 2010	48.70	49.27	48.70	49.18	231,789	+0.16(+0.33%)
Apr 12, 2010	49.07	49.32	48.80	49.02	286,919	-0.16(-0.33%)
Apr 09, 2010	48.98	49.24	48.74	49.18	266,473	+0.22(+0.46%)
Apr 08, 2010	49.18	49.18	48.60	48.96	482,743	-0.25(-0.51%)
Apr 07, 2010	48.76	49.39	48.74	49.20	371,430	+0.48(+0.99%)
Apr 06, 2010	48.69	48.93	48.52	48.72	519,867	+0.09(+0.18%)
Apr 05, 2010	48.91	49.16	48.52	48.64	374,877	-0.23(-0.47%)
Apr 01, 2010	48.86	48.87	48.87	48.87	475,360	+0.13(+0.26%)
Mar 31, 2010	47.95	48.87	47.95	48.74	660,778	+0.32(+0.66%)
Mar 30, 2010	48.98	49.09	48.41	48.42	346,054	-0.56(-1.14%)
Mar 29, 2010	48.39	49.02	48.35	48.98	366,672	+0.59(+1.22%)
Mar 26, 2010	48.71	48.97	48.27	48.39	360,636	-0.39(-0.79%)
Mar 25, 2010	49.03	49.04	48.71	48.78	343,349	-0.07(-0.14%)
Mar 24, 2010	48.66	48.95	48.29	48.84	566,029	+0.16(+0.34%)
Mar 23, 2010	48.53	48.77	48.31	48.68	214,479	+0.26(+0.53%)
Mar 22, 2010	47.85	48.42	47.85	48.42	377,479	+0.23(+0.48%)
Mar 19, 2010	48.66	48.93	47.72	48.19	659,496	-0.24(-0.50%)
Mar 18, 2010	47.92	48.64	47.78	48.43	487,354	+0.60(+1.26%)
Mar 17, 2010	47.92	48.07	47.76	47.83	447,878	-0.19(-0.39%)
Mar 16, 2010	48.05	48.17	47.87	48.02	299,593	+0.00(+0.00%)
Mar 15, 2010	47.68	48.07	47.68	48.02	425,244	-0.07(-0.14%)
Mar 12, 2010	47.26	48.20	47.26	48.09	673,114	+0.73(+1.54%)
Mar 11, 2010	47.32	47.57	47.11	47.36	529,436	-0.11(-0.24%)
Mar 10, 2010	47.69	47.91	47.24	47.47	775,412	-0.14(-0.29%)
Mar 09, 2010	48.39	48.39	47.41	47.61	1,118,459	-1.07(-2.20%)
Mar 08, 2010	48.70	49.03	48.60	48.68	511,455	-0.03(-0.05%)
Mar 05, 2010	48.73	48.73	48.37	48.70	456,339	+0.15(+0.32%)
Mar 04, 2010	47.73	48.58	47.68	48.55	628,067	+0.97(+2.03%)
Mar 03, 2010	47.46	47.66	47.28	47.58	321,227	+0.07(+0.14%)
Mar 02, 2010	47.84	47.84	47.39	47.51	392,801	-0.19(-0.39%)

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.