Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.31	42.94	39.82	40.31	38,695,660	-2.63(-6.12%)
May 27, 2010	43.34	43.70	41.93	42.94	28,782,260	+0.91(+2.16%)
May 26, 2010	42.45	43.17	41.96	42.03	19,632	+0.21(+0.50%)
May 25, 2010	40.10	41.92	39.82	41.83	47,314	+0.62(+1.49%)
May 24, 2010	43.02	43.31	41.17	41.21	27,302,904	-2.07(-4.79%)
May 21, 2010	41.35	43.41	41.17	43.28	30,100,972	+0.92(+2.16%)
May 20, 2010	42.38	43.47	42.16	42.37	19,742	-2.53(-5.64%)
May 19, 2010	45.40	46.08	44.10	44.90	21,625,800	-0.70(-1.54%)
May 18, 2010	46.58	47.33	45.40	45.60	628	-0.29(-0.64%)
May 17, 2010	46.66	46.78	44.72	45.90	17,488,826	-0.52(-1.13%)
May 14, 2010	46.42	47.71	45.80	46.42	17,503,694	-1.47(-3.08%)
May 13, 2010	47.98	48.88	47.21	47.89	13,708,271	-0.23(-0.47%)
May 12, 2010	48.16	48.40	46.94	48.12	16,207,333	+0.30(+0.62%)
May 11, 2010	48.32	48.57	47.72	47.82	61,351	+0.01(+0.02%)
May 10, 2010	47.18	47.94	47.00	47.81	26,834,460	+2.84(+6.32%)
May 07, 2010	46.21	46.96	44.51	44.97	30,070,150	-0.36(-0.80%)
May 06, 2010	48.02	48.73	43.64	45.34	698	-2.58(-5.38%)
May 05, 2010	48.21	48.88	47.71	47.91	19,991,998	-1.42(-2.87%)
May 04, 2010	49.76	50.48	49.02	49.33	4,974	-1.69(-3.31%)
May 03, 2010	50.88	51.50	50.12	51.02	19,887,420	-0.08(-0.15%)
Apr 30, 2010	52.46	52.80	50.46	51.10	34,233,060	-1.24(-2.37%)
Apr 29, 2010	51.71	52.94	51.01	52.34	39,077,484	+1.53(+3.01%)
Apr 28, 2010	50.63	50.90	49.45	50.80	15,126,911	+0.50(+1.00%)
Apr 27, 2010	51.79	51.93	50.08	50.30	20,489,924	-1.70(-3.27%)
Apr 26, 2010	51.94	52.35	51.69	52.01	14,788,919	+0.01(+0.01%)
Apr 23, 2010	50.18	52.36	50.01	52.00	30,865,824	+3.22(+6.60%)
Apr 22, 2010	48.12	48.94	47.78	48.78	15,697,416	+0.11(+0.24%)
Apr 21, 2010	48.66	49.01	48.06	48.66	137,449	+0.12(+0.25%)
Apr 20, 2010	47.51	48.65	47.36	48.54	1,891	+1.87(+4.00%)
Apr 19, 2010	46.63	47.16	46.15	46.68	13,608,044	-0.40(-0.85%)
Apr 16, 2010	47.55	48.05	46.40	47.08	15,786,064	-1.01(-2.10%)
Apr 15, 2010	47.94	48.29	47.71	48.09	8,362,129	+0.08(+0.16%)
Apr 14, 2010	47.22	48.24	47.05	48.01	12,800,187	+1.14(+2.43%)
Apr 13, 2010	47.51	47.51	46.23	46.87	14,413,806	-0.57(-1.21%)
Apr 12, 2010	47.36	47.82	47.33	47.44	8,285,946	-0.16(-0.33%)
Apr 09, 2010	47.98	48.19	47.38	47.60	10,690,415	-0.06(-0.14%)
Apr 08, 2010	46.85	47.79	46.53	47.66	12,286,562	+0.41(+0.88%)
Apr 07, 2010	47.83	47.83	46.99	47.25	13,637,579	-0.54(-1.12%)
Apr 06, 2010	47.14	47.95	47.08	47.78	14,577,503	+0.63(+1.34%)
Apr 05, 2010	46.53	47.38	46.33	47.16	13,605,199	+0.96(+2.08%)
Apr 01, 2010	45.96	46.20	46.20	46.20	15,646,301	+0.79(+1.75%)
Mar 31, 2010	45.38	45.47	45.03	45.40	16,713,519	+0.29(+0.65%)
Mar 30, 2010	45.29	45.67	44.91	45.11	14,453,213	-0.01(-0.03%)
Mar 29, 2010	44.59	45.36	44.49	45.12	15,308,516	+1.00(+2.27%)
Mar 26, 2010	43.73	44.35	43.71	44.12	16,276,954	+0.65(+1.50%)
Mar 25, 2010	44.97	45.25	43.41	43.47	17,330,718	-1.04(-2.33%)
Mar 24, 2010	44.65	45.29	44.36	44.51	16,440,723	-0.59(-1.30%)
Mar 23, 2010	45.45	45.77	44.92	45.09	14,903,989	-0.33(-0.72%)
Mar 22, 2010	44.86	46.00	44.39	45.42	21,932,094	-0.59(-1.29%)
Mar 19, 2010	46.81	47.06	45.60	46.02	26,089,732	-0.67(-1.43%)
Mar 18, 2010	47.58	47.74	46.36	46.68	18,039,202	-0.97(-2.03%)
Mar 17, 2010	47.05	47.92	46.86	47.65	17,367,710	+0.77(+1.65%)
Mar 16, 2010	46.37	46.98	45.91	46.88	13,853,914	+0.87(+1.88%)
Mar 15, 2010	45.70	46.07	45.58	46.01	14,052,507	-0.16(-0.36%)
Mar 12, 2010	45.91	46.27	45.65	46.17	11,738,743	+0.46(+1.00%)
Mar 11, 2010	45.83	45.92	45.32	45.72	11,223,171	-0.21(-0.47%)
Mar 10, 2010	45.80	46.16	45.24	45.93	16,569,472	+0.07(+0.16%)
Mar 09, 2010	45.82	46.20	45.57	45.86	16,818,446	-0.27(-0.59%)
Mar 08, 2010	45.67	46.25	45.63	46.13	17,126,352	+0.48(+1.05%)
Mar 05, 2010	45.37	45.75	45.22	45.65	15,408,508	+0.67(+1.48%)
Mar 04, 2010	45.24	45.60	44.55	44.99	18,155,258	-0.25(-0.55%)
Mar 03, 2010	45.35	45.81	45.09	45.24	21,375,634	+0.37(+0.83%)
Mar 02, 2010	44.06	44.99	43.64	44.86	24,723,356	+0.92(+2.10%)

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.