Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.79	46.31	45.70	45.79	10,464,125	-0.23(-0.49%)
May 27, 2010	45.47	46.01	45.20	46.01	14,207,796	+1.19(+2.66%)
May 26, 2010	46.10	46.21	44.81	44.82	3,500	-1.24(-2.70%)
May 25, 2010	45.21	46.06	44.95	46.06	2,209	+0.12(+0.27%)
May 24, 2010	46.06	46.52	45.67	45.94	9,921,408	-0.14(-0.29%)
May 21, 2010	45.54	46.20	44.51	46.08	18,579,396	+0.14(+0.30%)
May 20, 2010	46.17	46.63	45.92	45.94	12,431	-1.18(-2.51%)
May 19, 2010	47.30	47.50	46.78	47.12	11,508,812	-0.42(-0.89%)
May 18, 2010	47.89	48.08	47.42	47.54	1,977	-0.08(-0.17%)
May 17, 2010	47.41	47.70	47.09	47.62	10,998,712	+0.37(+0.79%)
May 14, 2010	47.25	47.83	46.92	47.25	13,420,334	-0.62(-1.29%)
May 13, 2010	48.01	48.41	47.83	47.87	8,439,428	-0.12(-0.24%)
May 12, 2010	48.02	48.17	47.63	47.98	8,329,222	+0.13(+0.27%)
May 11, 2010	48.22	48.28	47.80	47.86	9,882,123	-0.07(-0.14%)
May 10, 2010	48.03	48.15	47.71	47.92	16,058,102	+1.74(+3.78%)
May 07, 2010	46.86	47.07	45.78	46.18	22,512,222	-2.25(-4.64%)
May 06, 2010	47.83	48.54	45.83	48.43	935	+0.54(+1.12%)
May 05, 2010	47.69	48.25	47.62	47.89	14,105,706	-0.07(-0.16%)
May 04, 2010	48.31	48.41	47.73	47.96	47,446	-0.53(-1.09%)
May 03, 2010	48.13	48.78	47.97	48.49	8,822,771	+0.56(+1.18%)
Apr 30, 2010	48.57	48.69	47.79	47.93	10,260,144	-0.63(-1.30%)
Apr 29, 2010	47.92	48.68	47.92	48.56	10,835,678	+0.80(+1.68%)
Apr 28, 2010	47.86	48.02	47.37	47.76	11,177,446	-0.13(-0.27%)
Apr 27, 2010	48.01	48.43	47.80	47.89	12,009,540	-0.33(-0.69%)
Apr 26, 2010	48.41	48.49	48.02	48.22	8,889,063	-0.09(-0.18%)
Apr 23, 2010	48.36	48.45	48.04	48.31	8,724,244	+0.08(+0.17%)
Apr 22, 2010	47.70	48.53	47.61	48.23	10,514,977	+0.45(+0.95%)
Apr 21, 2010	47.77	48.34	47.56	47.77	75,306	+0.01(+0.03%)
Apr 20, 2010	47.52	47.93	47.50	47.76	11,855	+0.29(+0.60%)
Apr 19, 2010	46.85	47.51	46.84	47.48	10,541,870	+0.60(+1.29%)
Apr 16, 2010	46.92	47.04	46.40	46.87	11,600,314	-0.09(-0.19%)
Apr 15, 2010	47.06	47.18	46.83	46.96	7,020,912	-0.18(-0.37%)
Apr 14, 2010	46.97	47.21	46.88	47.14	9,120,897	+0.34(+0.73%)
Apr 13, 2010	46.63	46.88	46.38	46.80	8,317,297	+0.26(+0.57%)
Apr 12, 2010	46.69	46.75	46.42	46.53	5,927,908	-0.10(-0.22%)
Apr 09, 2010	46.62	46.69	46.27	46.63	8,281,594	-0.05(-0.12%)
Apr 08, 2010	46.10	46.87	46.08	46.69	10,517,074	+0.72(+1.57%)
Apr 07, 2010	46.04	46.26	45.67	45.97	9,755,226	-0.07(-0.16%)
Apr 06, 2010	46.02	46.14	45.93	46.04	4,887,036	-0.23(-0.50%)
Apr 05, 2010	46.01	46.31	46.01	46.27	7,180,004	+0.39(+0.84%)
Apr 01, 2010	45.53	45.89	45.89	45.89	8,062,272	+0.58(+1.29%)
Mar 31, 2010	45.59	45.76	45.24	45.30	8,491,354	-0.35(-0.77%)
Mar 30, 2010	45.57	45.83	45.44	45.66	7,501,498	+0.12(+0.25%)
Mar 29, 2010	45.80	45.82	45.21	45.54	9,606,263	-0.13(-0.28%)
Mar 26, 2010	45.55	45.80	45.44	45.67	8,813,120	+0.24(+0.54%)
Mar 25, 2010	45.58	45.79	45.38	45.42	8,402,996	+0.07(+0.15%)
Mar 24, 2010	45.49	45.62	45.21	45.36	9,372,291	-0.37(-0.82%)
Mar 23, 2010	45.59	45.73	45.38	45.73	11,867,177	+0.23(+0.51%)
Mar 22, 2010	44.86	45.66	44.75	45.50	10,878,429	+0.33(+0.72%)
Mar 19, 2010	45.42	45.43	44.81	45.17	15,066,626	-0.10(-0.22%)
Mar 18, 2010	45.13	45.32	45.06	45.27	9,141,030	+0.20(+0.45%)
Mar 17, 2010	44.97	45.11	44.73	45.07	7,096,979	+0.21(+0.47%)
Mar 16, 2010	44.96	44.98	44.68	44.86	8,403,048	+0.10(+0.21%)
Mar 15, 2010	44.64	44.83	44.64	44.77	8,417,066	+0.27(+0.61%)
Mar 12, 2010	44.45	44.80	44.38	44.49	9,722,729	+0.22(+0.49%)
Mar 11, 2010	44.00	44.28	43.91	44.28	6,407,350	+0.18(+0.42%)
Mar 10, 2010	44.15	44.30	43.95	44.09	10,162,326	-0.11(-0.25%)
Mar 09, 2010	44.13	44.47	44.03	44.20	10,496,227	-0.01(-0.03%)
Mar 08, 2010	43.73	44.50	43.61	44.22	17,416,674	+0.98(+2.28%)
Mar 05, 2010	43.27	43.29	42.95	43.23	12,010,432	+0.16(+0.38%)
Mar 04, 2010	43.20	43.31	42.98	43.07	8,775,071	-0.14(-0.31%)
Mar 03, 2010	43.63	43.69	43.08	43.20	9,419,982	-0.30(-0.69%)
Mar 02, 2010	43.74	43.74	43.39	43.50	9,236,753	+0.06(+0.14%)

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.