Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.16	42.78	39.67	40.16	38,839,668	-2.62(-6.12%)
May 27, 2010	43.18	43.54	41.77	42.78	28,889,360	+0.91(+2.16%)
May 26, 2010	42.29	43.01	41.81	41.88	19,705	+0.21(+0.50%)
May 25, 2010	39.95	41.76	39.67	41.67	47,490	+0.61(+1.49%)
May 24, 2010	42.86	43.15	41.02	41.06	27,404,498	-2.07(-4.79%)
May 21, 2010	41.19	43.25	41.02	43.12	30,212,980	+0.91(+2.16%)
May 20, 2010	42.23	43.31	42.01	42.21	19,816	-2.52(-5.64%)
May 19, 2010	45.23	45.91	43.94	44.73	21,706,270	-0.70(-1.54%)
May 18, 2010	46.41	47.15	45.23	45.43	631	-0.29(-0.64%)
May 17, 2010	46.49	46.61	44.55	45.73	17,553,902	-0.52(-1.13%)
May 14, 2010	46.25	47.53	45.63	46.25	17,568,826	-1.47(-3.08%)
May 13, 2010	47.81	48.70	47.03	47.71	13,759,280	-0.22(-0.47%)
May 12, 2010	47.98	48.22	46.77	47.94	16,267,642	+0.30(+0.62%)
May 11, 2010	48.14	48.39	47.54	47.64	61,580	+0.01(+0.01%)
May 10, 2010	47.01	47.76	46.83	47.64	26,934,312	+2.83(+6.32%)
May 07, 2010	46.04	46.79	44.34	44.81	30,182,042	-0.36(-0.80%)
May 06, 2010	47.84	48.55	43.48	45.17	701	-2.57(-5.38%)
May 05, 2010	48.04	48.70	47.53	47.74	20,066,390	-1.41(-2.87%)
May 04, 2010	49.57	50.29	48.83	49.15	4,993	-1.68(-3.31%)
May 03, 2010	50.69	51.31	49.94	50.83	19,961,422	-0.08(-0.15%)
Apr 30, 2010	52.27	52.60	50.27	50.91	34,360,444	-1.23(-2.36%)
Apr 29, 2010	51.51	52.74	50.82	52.14	39,222,896	+1.53(+3.01%)
Apr 28, 2010	50.44	50.71	49.27	50.62	15,183,199	+0.50(+1.00%)
Apr 27, 2010	51.60	51.74	49.90	50.12	20,566,168	-1.70(-3.27%)
Apr 26, 2010	51.75	52.15	51.50	51.81	14,843,950	+0.01(+0.01%)
Apr 23, 2010	50.00	52.17	49.82	51.81	30,980,678	+3.21(+6.60%)
Apr 22, 2010	47.94	48.76	47.60	48.60	15,755,827	+0.11(+0.24%)
Apr 21, 2010	48.48	48.83	47.88	48.48	137,961	+0.12(+0.25%)
Apr 20, 2010	47.33	48.47	47.18	48.36	1,898	+1.86(+4.00%)
Apr 19, 2010	46.46	46.99	45.98	46.50	13,658,680	-0.40(-0.85%)
Apr 16, 2010	47.37	47.87	46.23	46.90	15,844,804	-1.01(-2.10%)
Apr 15, 2010	47.76	48.11	47.53	47.91	8,393,245	+0.08(+0.16%)
Apr 14, 2010	47.04	48.06	46.88	47.83	12,847,817	+1.13(+2.43%)
Apr 13, 2010	47.33	47.33	46.06	46.70	14,467,440	-0.57(-1.21%)
Apr 12, 2010	47.19	47.64	47.15	47.27	8,316,779	-0.16(-0.33%)
Apr 09, 2010	47.81	48.01	47.21	47.42	10,730,195	-0.06(-0.14%)
Apr 08, 2010	46.67	47.61	46.36	47.49	12,332,281	+0.41(+0.88%)
Apr 07, 2010	47.65	47.65	46.82	47.07	13,688,325	-0.53(-1.12%)
Apr 06, 2010	46.97	47.77	46.90	47.61	14,631,747	+0.63(+1.34%)
Apr 05, 2010	46.35	47.21	46.16	46.98	13,655,825	+0.96(+2.08%)
Apr 01, 2010	45.79	46.03	46.03	46.03	15,704,521	+0.79(+1.75%)
Mar 31, 2010	45.21	45.31	44.86	45.23	16,775,711	+0.29(+0.65%)
Mar 30, 2010	45.12	45.50	44.74	44.94	14,506,994	-0.01(-0.03%)
Mar 29, 2010	44.42	45.19	44.32	44.96	15,365,480	+1.00(+2.27%)
Mar 26, 2010	43.57	44.19	43.55	43.96	16,337,521	+0.65(+1.50%)
Mar 25, 2010	44.80	45.08	43.25	43.31	17,395,206	-1.03(-2.33%)
Mar 24, 2010	44.49	45.13	44.20	44.34	16,501,900	-0.58(-1.30%)
Mar 23, 2010	45.28	45.60	44.75	44.93	14,959,447	-0.33(-0.72%)
Mar 22, 2010	44.69	45.83	44.22	45.26	22,013,704	-0.59(-1.29%)
Mar 19, 2010	46.64	46.89	45.43	45.85	26,186,812	-0.66(-1.43%)
Mar 18, 2010	47.40	47.56	46.19	46.51	18,106,326	-0.96(-2.03%)
Mar 17, 2010	46.88	47.74	46.69	47.47	17,432,336	+0.77(+1.65%)
Mar 16, 2010	46.20	46.80	45.74	46.70	13,905,465	+0.86(+1.88%)
Mar 15, 2010	45.53	45.90	45.41	45.84	14,104,797	-0.16(-0.36%)
Mar 12, 2010	45.74	46.10	45.48	46.00	11,782,423	+0.46(+1.00%)
Mar 11, 2010	45.66	45.75	45.16	45.55	11,264,933	-0.21(-0.47%)
Mar 10, 2010	45.63	45.99	45.07	45.76	16,631,128	+0.07(+0.16%)
Mar 09, 2010	45.65	46.03	45.41	45.69	16,881,028	-0.27(-0.59%)
Mar 08, 2010	45.50	46.08	45.46	45.96	17,190,080	+0.48(+1.05%)
Mar 05, 2010	45.20	45.58	45.06	45.48	15,465,844	+0.66(+1.48%)
Mar 04, 2010	45.07	45.43	44.39	44.82	18,222,814	-0.25(-0.55%)
Mar 03, 2010	45.18	45.64	44.93	45.07	21,455,172	+0.37(+0.83%)
Mar 02, 2010	43.90	44.82	43.48	44.70	24,815,352	+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.