Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.87	44.87	44.42	44.71	11,271	-0.04(-0.09%)
May 27, 2010	43.56	44.90	43.56	44.75	5,506	+2.13(+5.00%)
May 26, 2010	42.95	43.37	42.62	42.62	3,492	+1.07(+2.59%)
May 25, 2010	41.93	42.37	41.55	41.55	10,181	-2.86(-6.45%)
May 24, 2010	44.13	45.00	43.94	44.41	10,682	-0.84(-1.86%)
May 21, 2010	45.25	45.25	45.25	45.25	27,182	+1.30(+2.96%)
May 20, 2010	43.80	44.09	43.80	43.95	38,257	-3.32(-7.02%)
May 19, 2010	47.75	48.21	47.00	47.27	106,724	-1.04(-2.15%)
May 18, 2010	50.60	50.60	48.17	48.31	69,242	-1.74(-3.48%)
May 17, 2010	49.69	50.05	49.09	50.05	50,330	+1.36(+2.79%)
May 14, 2010	48.89	49.19	47.85	48.69	116,712	-0.61(-1.24%)
May 13, 2010	49.75	49.80	49.15	49.30	37,562	-0.90(-1.79%)
May 12, 2010	49.45	50.50	49.45	50.20	89,102	+2.75(+5.80%)
May 11, 2010	47.85	48.14	47.45	47.45	117,343	+0.40(+0.85%)
May 10, 2010	47.10	47.14	46.93	47.05	17,270	+3.10(+7.05%)
May 07, 2010	45.44	45.69	42.85	43.95	5,509	-0.90(-2.01%)
May 06, 2010	47.35	47.37	43.49	44.85	9,211	-2.75(-5.78%)
May 05, 2010	47.64	47.64	47.60	47.60	739	-2.15(-4.32%)
May 04, 2010	51.00	51.00	49.75	49.75	3,000	-2.21(-4.25%)
May 03, 2010	51.61	52.17	51.61	51.96	1,676	+0.68(+1.33%)
Apr 30, 2010	51.85	51.99	51.28	51.28	2,750	-0.68(-1.31%)
Apr 29, 2010	51.79	51.96	51.66	51.96	3,669	+2.96(+6.04%)
Apr 28, 2010	50.05	50.05	48.85	49.00	3,865	-0.45(-0.91%)
Apr 27, 2010	49.95	50.60	49.03	49.45	12,326	-2.38(-4.59%)
Apr 26, 2010	51.50	51.83	51.31	51.83	8,750	+2.08(+4.18%)
Apr 23, 2010	48.39	49.75	48.39	49.75	3,600	+2.40(+5.07%)
Apr 22, 2010	46.31	47.35	46.31	47.35	2,250	-0.21(-0.44%)
Apr 21, 2010	47.53	47.57	47.45	47.56	5,868	+1.25(+2.70%)
Apr 19, 2010	46.31	46.31	46.31	46.31	0	+0.49(+1.07%)
Apr 16, 2010	46.25	46.25	45.70	45.82	1,700	-0.64(-1.38%)
Apr 15, 2010	46.58	46.58	46.46	46.46	400	+0.24(+0.52%)
Apr 14, 2010	46.31	46.31	46.18	46.22	1,851	+0.66(+1.45%)
Apr 12, 2010	45.56	45.56	45.56	45.56	0	-0.14(-0.31%)
Apr 09, 2010	45.71	45.71	45.55	45.70	1,885	+1.25(+2.81%)
Apr 08, 2010	44.37	44.45	44.37	44.45	400	-0.35(-0.78%)
Apr 07, 2010	44.65	44.80	44.65	44.80	1,200	+0.00(+0.00%)
Apr 06, 2010	44.85	44.85	44.65	44.80	3,879	-1.65(-3.55%)
Apr 05, 2010	46.15	46.45	46.05	46.45	21,143	+0.40(+0.87%)
Apr 01, 2010		46.05	46.05	46.05	0	-0.61(-1.31%)
Mar 31, 2010	45.65	46.85	45.65	46.66	900	+0.61(+1.32%)
Mar 30, 2010	46.26	46.26	46.05	46.05	701	-1.80(-3.76%)
Mar 29, 2010	47.79	47.85	47.79	47.85	729	+0.09(+0.19%)
Mar 26, 2010	47.80	47.80	47.76	47.76	218	+0.31(+0.65%)
Mar 25, 2010	47.76	47.76	47.45	47.45	583	+0.40(+0.85%)
Mar 24, 2010	47.21	47.21	46.94	47.05	5,860	-0.68(-1.42%)
Mar 23, 2010	47.72	47.73	47.72	47.73	1,142	+0.79(+1.68%)
Mar 19, 2010	46.94	46.94	46.94	46.94	108	-0.91(-1.90%)
Mar 18, 2010	47.75	47.89	47.70	47.85	1,948	+0.15(+0.31%)
Mar 17, 2010	47.85	47.92	47.70	47.70	4,288	+0.30(+0.63%)
Mar 16, 2010	46.55	47.40	46.55	47.40	730	+1.65(+3.61%)
Mar 15, 2010	46.00	46.00	45.75	45.75	919	-0.20(-0.44%)
Mar 12, 2010	45.90	45.95	45.90	45.95	309	+0.43(+0.94%)
Mar 11, 2010	45.40	45.52	45.40	45.52	1,634	+1.27(+2.87%)
Mar 09, 2010	44.25	44.25	44.25	44.25	0	-0.80(-1.78%)
Mar 08, 2010	45.00	45.18	44.80	45.05	37,214	+1.05(+2.39%)
Mar 05, 2010	43.17	44.00	43.17	44.00	1,246	+1.17(+2.73%)
Mar 04, 2010	42.83	42.83	42.83	42.83	726	+0.47(+1.11%)
Mar 03, 2010	42.55	42.55	42.36	42.36	562	-0.44(-1.03%)
Mar 02, 2010	42.88	43.20	42.80	42.80	821	-0.20(-0.47%)

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.