Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.87	45.99	45.20	45.60	128,535,256	-0.27(-0.59%)
May 27, 2010	45.22	45.89	45.09	45.87	110,663,496	+1.67(+3.78%)
May 26, 2010	44.93	45.57	44.12	44.20	140,117,792	-0.50(-1.12%)
May 25, 2010	43.67	44.76	43.23	44.70	155,495,824	+0.04(+0.09%)
May 24, 2010	44.81	45.33	44.64	44.66	113,277,008	-0.18(-0.40%)
May 21, 2010	43.64	45.64	43.49	44.84	190,607,488	+0.49(+1.10%)
May 20, 2010	44.39	45.28	44.25	44.35	188,601,152	-1.71(-3.71%)
May 19, 2010	46.26	46.63	45.55	46.06	158,978,208	-0.37(-0.80%)
May 18, 2010	47.47	47.58	46.22	46.43	152,989,408	-0.65(-1.38%)
May 17, 2010	47.04	47.27	46.07	47.08	120,911,936	+0.15(+0.32%)
May 14, 2010	47.49	47.52	46.38	46.93	147,386,016	-0.92(-1.92%)
May 13, 2010	48.43	48.79	47.73	47.85	102,792,656	-0.77(-1.58%)
May 12, 2010	47.98	48.66	47.90	48.62	85,325,280	+0.90(+1.89%)
May 11, 2010	48.21	48.39	47.20	47.72	113,030,008	-0.05(-0.10%)
May 10, 2010	47.44	47.80	47.31	47.77	135,981,344	+2.36(+5.20%)
May 07, 2010	46.22	46.80	44.28	45.41	288,200,352	-1.16(-2.49%)
May 06, 2010	47.85	48.32	41.55	46.57	274,186,752	-1.61(-3.34%)
May 05, 2010	48.00	48.50	47.64	48.18	128,505,424	-0.25(-0.52%)
May 04, 2010	49.31	49.32	48.08	48.43	141,066,240	-1.50(-3.00%)
May 03, 2010	49.43	50.17	49.43	49.93	74,158,800	+0.69(+1.41%)
Apr 30, 2010	50.21	50.29	49.20	49.24	110,896,904	-0.99(-1.98%)
Apr 29, 2010	49.61	50.33	49.61	50.23	84,142,368	+0.86(+1.74%)
Apr 28, 2010	49.60	49.63	48.98	49.37	130,053,344	+0.03(+0.06%)
Apr 27, 2010	50.22	50.43	49.21	49.34	112,538,512	-1.07(-2.12%)
Apr 26, 2010	50.53	50.65	50.30	50.41	67,339,128	-0.11(-0.22%)
Apr 23, 2010	50.29	50.57	50.09	50.52	77,205,136	+0.21(+0.42%)
Apr 22, 2010	49.57	50.36	49.26	50.31	110,396,840	+0.28(+0.56%)
Apr 21, 2010	50.09	50.19	49.73	50.03	74,707,456	+0.28(+0.56%)
Apr 20, 2010	49.76	49.88	49.43	49.75	69,422,952	+0.25(+0.51%)
Apr 19, 2010	49.36	49.66	48.90	49.50	98,210,848	-0.03(-0.06%)
Apr 16, 2010	49.95	50.12	49.20	49.53	127,387,936	-0.60(-1.20%)
Apr 15, 2010	49.88	50.19	49.87	50.13	72,214,112	+0.22(+0.44%)
Apr 14, 2010	49.57	49.92	49.50	49.91	68,934,056	+0.59(+1.20%)
Apr 13, 2010	49.02	49.35	48.86	49.32	59,102,836	+0.25(+0.51%)
Apr 12, 2010	49.05	49.20	48.94	49.07	44,223,980	+0.04(+0.08%)
Apr 09, 2010	48.77	49.05	48.63	49.03	54,227,220	+0.29(+0.59%)
Apr 08, 2010	48.51	48.82	48.24	48.74	68,314,272	+0.11(+0.23%)
Apr 07, 2010	48.69	48.87	48.37	48.63	77,118,448	-0.12(-0.25%)
Apr 06, 2010	48.49	48.90	48.39	48.75	54,040,956	+0.14(+0.29%)
Apr 05, 2010	48.26	48.72	48.14	48.61	56,196,808	+0.45(+0.93%)
Apr 01, 2010	48.36	48.16	48.16	48.16	83,728,600	+0.00(+0.00%)
Mar 31, 2010	48.23	48.45	48.07	48.16	59,855,648	-0.23(-0.48%)
Mar 30, 2010	48.36	48.55	48.06	48.39	49,437,224	+0.16(+0.33%)
Mar 29, 2010	48.23	48.40	48.10	48.23	57,901,824	+0.23(+0.48%)
Mar 26, 2010	48.14	48.33	47.74	48.00	78,067,824	+0.05(+0.10%)
Mar 25, 2010	48.42	48.60	47.90	47.95	76,294,720	-0.07(-0.15%)
Mar 24, 2010	48.14	48.17	47.91	48.02	62,997,624	-0.23(-0.48%)
Mar 23, 2010	48.00	48.30	47.77	48.25	59,115,452	+0.33(+0.69%)
Mar 22, 2010	47.31	48.11	47.25	47.92	71,826,632	+0.43(+0.91%)
Mar 19, 2010	47.95	47.95	47.32	47.49	86,337,040	-0.34(-0.71%)
Mar 18, 2010	47.72	47.88	47.60	47.83	77,758,400	+0.16(+0.34%)
Mar 17, 2010	47.60	47.90	47.53	47.67	75,574,368	+0.13(+0.27%)
Mar 16, 2010	47.39	47.61	47.23	47.54	74,747,712	+0.30(+0.64%)
Mar 15, 2010	46.96	47.38	46.91	47.24	60,116,720	-0.12(-0.25%)
Mar 12, 2010	47.50	47.53	47.10	47.36	64,068,256	+0.01(+0.02%)
Mar 11, 2010	47.07	47.35	46.98	47.35	67,437,616	+0.18(+0.38%)
Mar 10, 2010	46.80	47.28	46.80	47.17	102,563,416	+0.38(+0.81%)
Mar 09, 2010	46.40	47.05	46.40	46.79	97,957,144	+0.26(+0.56%)
Mar 08, 2010	46.46	46.64	46.44	46.53	58,649,864	+0.09(+0.19%)
Mar 05, 2010	46.10	46.54	45.99	46.44	68,136,256	+0.69(+1.51%)
Mar 04, 2010	45.64	45.81	45.40	45.75	54,394,328	+0.15(+0.33%)
Mar 03, 2010	45.67	45.82	45.43	45.60	65,735,320	+0.05(+0.11%)
Mar 02, 2010	45.54	45.85	45.45	45.55	76,316,720	+0.14(+0.31%)

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.