Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.91	49.01	47.49	47.91	2,046,157	-0.99(-2.02%)
May 27, 2010	48.14	48.90	47.52	48.90	1,858,885	+1.92(+4.08%)
May 26, 2010	47.19	48.13	46.80	46.99	2,688,950	+0.33(+0.70%)
May 25, 2010	45.23	46.78	44.69	46.66	3,319,313	+0.23(+0.49%)
May 24, 2010	47.13	47.49	46.29	46.43	4,218,562	-0.79(-1.67%)
May 21, 2010	45.40	47.23	45.40	47.22	4,696,815	+0.68(+1.46%)
May 20, 2010	46.57	48.00	46.32	46.54	47,771	-3.06(-6.18%)
May 19, 2010	50.44	50.81	48.65	49.61	2,457,777	-1.03(-2.03%)
May 18, 2010	52.09	52.34	50.43	50.64	1,831,996	-0.83(-1.61%)
May 17, 2010	51.67	52.39	50.09	51.46	3,265,177	-0.15(-0.29%)
May 14, 2010	51.61	52.84	51.10	51.61	2,582,056	-1.34(-2.52%)
May 13, 2010	53.36	54.12	52.82	52.95	1,695,271	-0.68(-1.27%)
May 12, 2010	52.38	53.94	52.38	53.63	1,810,572	+1.56(+3.00%)
May 11, 2010	52.49	52.82	51.91	52.07	2,938,929	-0.50(-0.95%)
May 10, 2010	51.90	52.57	51.90	52.56	4,186,158	+4.22(+8.74%)
May 07, 2010	50.00	50.34	48.08	48.34	4,515,539	-1.75(-3.49%)
May 06, 2010	51.87	52.46	46.18	50.09	4,295,983	-1.76(-3.40%)
May 05, 2010	51.85	52.52	51.76	51.85	2,751,928	-0.94(-1.78%)
May 04, 2010	53.95	53.95	52.39	52.79	2,666,672	-2.21(-4.01%)
May 03, 2010	54.26	55.12	53.90	55.00	1,366,874	+1.27(+2.37%)
Apr 30, 2010	55.31	55.74	53.65	53.72	1,914,165	-1.59(-2.88%)
Apr 29, 2010	54.09	55.36	54.09	55.31	1,620,491	+1.69(+3.14%)
Apr 28, 2010	53.78	53.92	52.88	53.63	1,652,258	+0.24(+0.45%)
Apr 27, 2010	54.86	55.41	53.19	53.39	2,056,450	-1.87(-3.39%)
Apr 26, 2010	55.14	55.70	55.05	55.26	1,746,041	+0.13(+0.24%)
Apr 23, 2010	54.46	55.13	54.16	55.13	1,749,923	+0.43(+0.78%)
Apr 22, 2010	54.76	54.98	54.13	54.70	3,694,177	-0.43(-0.79%)
Apr 21, 2010	55.14	55.27	53.09	55.14	8,983	+2.48(+4.72%)
Apr 20, 2010	55.72	56.30	52.12	52.65	6,275,036	-1.23(-2.29%)
Apr 19, 2010	53.61	54.16	52.80	53.88	3,052,053	+0.25(+0.46%)
Apr 16, 2010	54.19	54.37	53.48	53.64	2,595,364	-0.89(-1.62%)
Apr 15, 2010	54.59	54.92	54.37	54.52	1,840,105	-0.26(-0.47%)
Apr 14, 2010	54.53	54.99	54.49	54.78	3,283,781	+0.61(+1.12%)
Apr 13, 2010	53.79	54.24	53.61	54.17	1,868,894	+0.22(+0.40%)
Apr 12, 2010	54.00	54.09	53.19	53.95	1,979,209	+0.78(+1.46%)
Apr 09, 2010	52.63	53.33	52.42	53.18	1,448,230	+0.69(+1.32%)
Apr 08, 2010	51.54	52.61	51.13	52.49	2,111,011	+0.85(+1.64%)
Apr 07, 2010	51.29	52.08	51.17	51.64	1,533,405	+0.14(+0.27%)
Apr 06, 2010	51.38	51.50	51.02	51.50	1,337,045	+0.20(+0.39%)
Apr 05, 2010	50.79	51.69	50.79	51.30	1,250,309	+0.61(+1.21%)
Apr 01, 2010	50.57	50.69	50.69	50.69	1,107,203	+0.41(+0.82%)
Mar 31, 2010	50.73	50.90	50.24	50.27	1,469,025	-0.61(-1.19%)
Mar 30, 2010	50.92	51.43	50.74	50.88	1,603,986	+0.22(+0.43%)
Mar 29, 2010	50.41	50.72	50.30	50.66	1,657,065	+0.49(+0.98%)
Mar 26, 2010	50.48	51.20	50.04	50.17	2,136,629	-0.14(-0.28%)
Mar 25, 2010	51.38	51.58	50.24	50.31	2,369,183	-0.43(-0.84%)
Mar 24, 2010	51.63	51.68	50.68	50.74	1,959,214	-0.96(-1.85%)
Mar 23, 2010	51.08	51.80	50.60	51.70	1,418,215	+0.79(+1.56%)
Mar 22, 2010	50.11	50.96	49.86	50.90	1,214,100	+0.34(+0.68%)
Mar 19, 2010	51.06	51.57	50.39	50.56	2,207,427	-0.38(-0.75%)
Mar 18, 2010	50.68	51.18	50.56	50.94	1,564,476	+0.18(+0.35%)
Mar 17, 2010	50.27	51.05	50.06	50.76	1,900,883	+0.72(+1.44%)
Mar 16, 2010	49.67	50.22	49.61	50.04	1,298,732	+0.47(+0.94%)
Mar 15, 2010	49.21	49.61	49.13	49.58	981,701	+0.18(+0.36%)
Mar 12, 2010	49.69	49.85	49.16	49.40	1,107,916	-0.06(-0.13%)
Mar 11, 2010	49.58	49.58	48.95	49.46	1,210,147	-0.10(-0.20%)
Mar 10, 2010	49.28	49.67	49.06	49.56	1,486,605	+0.38(+0.77%)
Mar 09, 2010	48.84	49.39	48.67	49.18	1,894,032	+0.24(+0.49%)
Mar 08, 2010	48.85	49.16	48.57	48.94	1,805,851	+0.07(+0.14%)
Mar 05, 2010	48.81	49.10	48.54	48.87	1,456,250	+0.67(+1.39%)
Mar 04, 2010	48.46	48.74	47.77	48.20	2,443,727	-0.26(-0.54%)
Mar 03, 2010	49.08	49.44	48.38	48.46	3,542,024	+0.27(+0.55%)
Mar 02, 2010	48.16	48.46	48.05	48.20	2,591,800	+0.28(+0.58%)

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.