Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	44.39	44.39	42.99	43.49	31,000	-0.52(-1.18%)
May 28, 2010	44.54	45.10	44.01	44.01	70,316	-0.48(-1.08%)
May 27, 2010	43.08	44.52	43.08	44.49	48,405	+1.51(+3.51%)
May 26, 2010	42.84	44.01	42.44	42.98	90,478	+0.90(+2.14%)
May 25, 2010	41.50	42.68	40.75	42.08	98,486	-0.47(-1.10%)
May 21, 2010	41.03	42.71	38.21	42.55	85,692	+0.34(+0.81%)
May 20, 2010	42.80	42.88	42.21	42.21	96,329	-1.00(-2.31%)
May 19, 2010	43.99	44.00	42.75	43.21	61,300	-1.04(-2.35%)
May 18, 2010	45.73	46.16	44.25	44.25	85,437	-1.65(-3.59%)
May 17, 2010	46.52	46.85	45.31	45.90	135,756	-0.95(-2.03%)
May 14, 2010	46.83	46.99	46.27	46.85	90,554	-0.26(-0.55%)
May 13, 2010	46.93	47.11	46.50	47.11	84,828	-0.08(-0.17%)
May 12, 2010	45.74	47.30	45.28	47.19	99,031	+2.44(+5.45%)
May 11, 2010	43.71	44.99	44.11	44.75	64,975	+0.72(+1.64%)
May 10, 2010	44.95	44.03	43.60	44.03	54,761	+1.67(+3.94%)
May 07, 2010	44.35	44.35	42.25	42.36	129,581	-1.64(-3.73%)
May 06, 2010	45.76	45.95	42.38	44.00	343,481	-2.04(-4.43%)
May 05, 2010	45.27	47.00	45.38	46.04	134,865	-0.26(-0.56%)
May 04, 2010	47.02	47.03	46.00	46.30	107,394	-0.70(-1.49%)
May 03, 2010	47.50	47.65	46.90	47.00	174,149	-0.50(-1.05%)
Apr 30, 2010	47.50	47.75	46.50	47.50	91,491	-0.07(-0.15%)
Apr 29, 2010	47.42	48.00	47.19	47.57	81,265	+0.16(+0.34%)
Apr 28, 2010	48.00	48.55	47.40	47.41	62,228	-0.49(-1.02%)
Apr 27, 2010	47.75	48.06	47.50	47.90	105,040	+0.13(+0.27%)
Apr 26, 2010	46.95	48.12	46.91	47.77	68,040	+0.92(+1.96%)
Apr 23, 2010	46.45	46.92	46.16	46.85	59,576	+0.47(+1.01%)
Apr 22, 2010	46.39	46.39	45.75	46.38	146,135	-0.01(-0.02%)
Apr 21, 2010	45.14	46.39	45.14	46.39	217,823	+1.44(+3.20%)
Apr 20, 2010	43.60	45.09	43.60	44.95	131,946	+1.40(+3.21%)
Apr 19, 2010	43.35	44.00	43.35	43.55	119,001	-0.20(-0.46%)
Apr 16, 2010	43.66	44.16	43.56	43.75	59,329	-0.35(-0.79%)
Apr 15, 2010	44.15	44.47	43.86	44.10	65,982	-0.34(-0.77%)
Apr 14, 2010	44.15	44.44	43.92	44.44	47,528	+0.29(+0.66%)
Apr 13, 2010	44.28	44.32	44.05	44.15	55,969	-0.21(-0.47%)
Apr 12, 2010	43.78	44.45	43.78	44.36	37,831	+0.58(+1.32%)
Apr 09, 2010	43.20	43.78	43.20	43.78	39,868	+0.57(+1.32%)
Apr 08, 2010	43.12	43.45	43.10	43.21	40,063	-0.29(-0.67%)
Apr 07, 2010	43.50	43.81	43.23	43.50	51,656	+0.00(+0.00%)
Apr 06, 2010	44.44	44.44	43.40	43.50	51,146	-0.81(-1.83%)
Apr 05, 2010	43.75	44.37	43.74	44.31	24,665	+0.57(+1.30%)
Apr 01, 2010		43.74	43.74	43.74	0	+0.51(+1.18%)
Mar 31, 2010	43.06	43.49	43.06	43.23	37,553	+0.05(+0.12%)
Mar 30, 2010	43.73	43.98	43.18	43.18	43,512	-0.30(-0.69%)
Mar 29, 2010	43.79	43.92	43.22	43.48	101,340	+0.03(+0.07%)
Mar 26, 2010	43.69	43.90	43.20	43.45	58,603	-0.03(-0.07%)
Mar 25, 2010	43.64	44.17	43.33	43.48	78,580	+0.10(+0.23%)
Mar 24, 2010	42.90	43.52	42.86	43.38	158,411	+0.42(+0.98%)
Mar 23, 2010	43.20	43.48	42.58	42.96	71,493	-0.34(-0.79%)
Mar 22, 2010	42.50	43.30	42.50	43.30	81,055	+0.48(+1.12%)
Mar 19, 2010	43.00	43.40	42.75	42.82	65,128	-0.34(-0.79%)
Mar 18, 2010	43.10	43.63	43.09	43.16	75,965	+0.06(+0.14%)
Mar 17, 2010	42.25	43.45	41.96	43.10	129,331	+0.91(+2.16%)
Mar 16, 2010	42.20	42.45	41.76	42.19	65,011	+0.19(+0.45%)
Mar 15, 2010	42.05	42.05	41.60	42.00	70,471	+0.06(+0.14%)
Mar 12, 2010	42.75	42.75	41.77	41.94	70,154	-0.84(-1.96%)
Mar 11, 2010	42.02	42.82	41.83	42.78	186,374	+0.76(+1.81%)
Mar 10, 2010	42.01	42.49	41.80	42.02	70,207	+0.14(+0.33%)
Mar 09, 2010	42.30	42.54	41.75	41.88	52,763	-0.32(-0.76%)
Mar 08, 2010	42.00	42.42	41.78	42.20	87,768	+0.60(+1.44%)
Mar 05, 2010	41.27	41.60	41.26	41.60	159,253	+0.31(+0.75%)
Mar 04, 2010	41.05	41.29	40.66	41.29	71,929	+0.59(+1.45%)
Mar 03, 2010	41.20	41.20	40.66	40.70	78,214	-0.40(-0.97%)
Mar 02, 2010	41.50	41.50	40.91	41.10	82,012	-0.01(-0.02%)

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.